ｙｕｔｏｒｉの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,200 | 5,240 | 5,090 | 5,200 | -10 | -0.2% | 78,000 |
| 2025/08/21 | 5,280 | 5,390 | 5,130 | 5,210 | -70 | -1.3% | 101,100 |
| 2025/08/20 | 5,500 | 5,500 | 5,260 | 5,280 | -230 | -4.2% | 99,100 |
| 2025/08/19 | 5,660 | 5,790 | 5,510 | 5,510 | -140 | -2.5% | 132,600 |
| 2025/08/18 | 5,570 | 5,830 | 5,570 | 5,650 | +80 | +1.4% | 137,100 |
| 2025/08/15 | 5,950 | 5,970 | 5,540 | 5,570 | -280 | -4.8% | 189,600 |
| 2025/08/14 | 6,060 | 6,260 | 5,700 | 5,850 | +590 | +11.2% | 500,600 |
| 2025/08/13 | 5,190 | 5,340 | 5,140 | 5,260 | +20 | +0.4% | 125,300 |
| 2025/08/12 | 5,290 | 5,350 | 5,150 | 5,240 | -40 | -0.8% | 93,400 |
| 2025/08/08 | 5,310 | 5,550 | 5,230 | 5,280 | -270 | -4.9% | 158,800 |
| 2025/08/07 | 5,550 | 5,650 | 5,470 | 5,550 | +140 | +2.6% | 116,900 |
| 2025/08/06 | 5,240 | 5,460 | 5,150 | 5,410 | +170 | +3.2% | 107,400 |
| 2025/08/05 | 5,100 | 5,360 | 5,060 | 5,240 | +295 | +6% | 169,500 |
| 2025/08/04 | 4,700 | 5,100 | 4,580 | 4,945 | +210 | +4.4% | 204,100 |
| 2025/08/01 | 4,525 | 4,740 | 4,445 | 4,735 | +205 | +4.5% | 112,000 |
| 2025/07/31 | 4,360 | 4,560 | 4,320 | 4,530 | +135 | +3.1% | 117,500 |
| 2025/07/30 | 4,340 | 4,440 | 4,215 | 4,395 | +25 | +0.6% | 121,500 |
| 2025/07/29 | 4,470 | 4,485 | 4,255 | 4,370 | -100 | -2.2% | 139,700 |
| 2025/07/28 | 4,695 | 4,710 | 4,365 | 4,470 | -435 | -8.9% | 275,800 |
| 2025/07/25 | 4,645 | 4,905 | 4,630 | 4,905 | +325 | +7.1% | 170,700 |
| 2025/07/24 | 4,510 | 4,615 | 4,450 | 4,580 | +70 | +1.6% | 66,000 |
| 2025/07/23 | 4,500 | 4,520 | 4,380 | 4,510 | +65 | +1.5% | 58,800 |
| 2025/07/22 | 4,450 | 4,490 | 4,285 | 4,445 | -5 | -0.1% | 72,500 |
| 2025/07/18 | 4,560 | 4,610 | 4,420 | 4,450 | -60 | -1.3% | 88,300 |
| 2025/07/17 | 4,450 | 4,585 | 4,410 | 4,510 | +115 | +2.6% | 124,400 |
| 2025/07/16 | 4,300 | 4,485 | 4,205 | 4,395 | +135 | +3.2% | 124,300 |
| 2025/07/15 | 4,220 | 4,370 | 4,180 | 4,260 | +150 | +3.6% | 137,600 |
| 2025/07/14 | 3,980 | 4,180 | 3,910 | 4,110 | +155 | +3.9% | 149,100 |
| 2025/07/11 | 4,045 | 4,290 | 3,940 | 3,955 | -80 | -2% | 206,000 |
| 2025/07/10 | 4,075 | 4,130 | 4,020 | 4,035 | -20 | -0.5% | 105,600 |
| 2025/07/09 | 4,205 | 4,315 | 3,985 | 4,055 | -135 | -3.2% | 177,600 |
| 2025/07/08 | 4,225 | 4,390 | 4,170 | 4,190 | -25 | -0.6% | 175,500 |
| 2025/07/07 | 4,125 | 4,280 | 4,080 | 4,215 | +120 | +2.9% | 115,300 |
| 2025/07/04 | 4,015 | 4,180 | 3,995 | 4,095 | +100 | +2.5% | 71,600 |
| 2025/07/03 | 4,220 | 4,280 | 3,855 | 3,995 | -155 | -3.7% | 162,000 |
| 2025/07/02 | 4,235 | 4,290 | 4,125 | 4,150 | -155 | -3.6% | 114,000 |
| 2025/07/01 | 4,250 | 4,410 | 4,170 | 4,305 | +70 | +1.7% | 110,000 |
| 2025/06/30 | 4,085 | 4,345 | 4,060 | 4,235 | +180 | +4.4% | 134,400 |
| 2025/06/27 | 4,110 | 4,235 | 4,000 | 4,055 | -80 | -1.9% | 110,600 |
| 2025/06/26 | 4,160 | 4,185 | 4,090 | 4,135 | -45 | -1.1% | 72,800 |
| 2025/06/25 | 4,150 | 4,185 | 4,010 | 4,180 | +15 | +0.4% | 130,900 |
| 2025/06/24 | 3,995 | 4,315 | 3,975 | 4,165 | +240 | +6.1% | 229,500 |
| 2025/06/23 | 3,850 | 3,940 | 3,755 | 3,925 | +5 | +0.1% | 127,300 |
| 2025/06/20 | 4,160 | 4,205 | 3,910 | 3,920 | -145 | -3.6% | 116,100 |
| 2025/06/19 | 4,045 | 4,135 | 3,950 | 4,065 | +90 | +2.3% | 132,200 |
| 2025/06/18 | 4,050 | 4,120 | 3,940 | 3,975 | -145 | -3.5% | 154,200 |
| 2025/06/17 | 3,670 | 4,160 | 3,670 | 4,120 | +475 | +13% | 341,400 |
| 2025/06/16 | 3,685 | 3,700 | 3,535 | 3,645 | +30 | +0.8% | 98,800 |
| 2025/06/13 | 3,530 | 3,650 | 3,425 | 3,615 | +85 | +2.4% | 109,900 |
| 2025/06/12 | 3,505 | 3,565 | 3,470 | 3,530 | +25 | +0.7% | 83,500 |
1～
50
件表示中 / 404件
類似銘柄と比較する
現在ご覧いただいている「ｙｕｔｏｒｉ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ｙｕｔｏｒｉ | 520,000円 | +32.4% | +30.0% | 0.00% | 61.05倍 | 25.18倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ダブルエー | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| チムニー | 127,800円 | +1.1% | -2.5% | 0.78% | 22.83倍 | 4.07倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| サックスバーＨ | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| パリミキＨＤ | 42,500円 | +1.3% | +2.8% | 1.88% | 23.73倍 | 0.74倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
