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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,184 | 2,184 | 2,055 | 2,070 | -122 | -5.6% | 178,700 |
| 2025/01/20 | 2,289 | 2,315 | 2,191 | 2,192 | -147 | -6.3% | 123,600 |
| 2025/01/17 | 2,266 | 2,343 | 2,235 | 2,339 | +64 | +2.8% | 79,200 |
| 2025/01/16 | 2,305 | 2,342 | 2,265 | 2,275 | -4 | -0.2% | 83,900 |
| 2025/01/15 | 2,275 | 2,288 | 2,216 | 2,279 | +15 | +0.7% | 81,200 |
| 2025/01/14 | 2,186 | 2,268 | 2,151 | 2,264 | +128 | +6% | 160,700 |
| 2025/01/10 | 2,125 | 2,136 | 2,099 | 2,136 | +5 | +0.2% | 32,900 |
| 2025/01/09 | 2,128 | 2,157 | 2,091 | 2,131 | -8 | -0.4% | 60,000 |
| 2025/01/08 | 2,140 | 2,159 | 2,101 | 2,139 | -24 | -1.1% | 67,000 |
| 2025/01/07 | 2,227 | 2,231 | 2,157 | 2,163 | -73 | -3.3% | 84,400 |
| 2025/01/06 | 2,235 | 2,236 | 2,155 | 2,236 | +51 | +2.3% | 67,700 |
| 2024/12/30 | 2,135 | 2,250 | 2,085 | 2,185 | ±0 | ±0% | 127,300 |
| 2024/12/27 | 2,160 | 2,228 | 2,130 | 2,185 | +16 | +0.7% | 91,800 |
| 2024/12/26 | 2,215 | 2,230 | 2,168 | 2,169 | -52 | -2.3% | 82,000 |
| 2024/12/25 | 2,201 | 2,248 | 2,170 | 2,221 | -9 | -0.4% | 70,000 |
| 2024/12/24 | 2,207 | 2,236 | 2,171 | 2,230 | +42 | +1.9% | 85,100 |
| 2024/12/23 | 2,133 | 2,234 | 2,075 | 2,188 | +55 | +2.6% | 113,600 |
| 2024/12/20 | 2,158 | 2,169 | 2,101 | 2,133 | -75 | -3.4% | 82,900 |
| 2024/12/19 | 2,176 | 2,230 | 2,173 | 2,208 | -18 | -0.8% | 44,800 |
| 2024/12/18 | 2,229 | 2,280 | 2,221 | 2,226 | -42 | -1.9% | 30,900 |
| 2024/12/17 | 2,338 | 2,370 | 2,225 | 2,268 | -48 | -2.1% | 82,200 |
| 2024/12/16 | 2,386 | 2,391 | 2,276 | 2,316 | -39 | -1.7% | 63,200 |
| 2024/12/13 | 2,417 | 2,464 | 2,343 | 2,355 | +35 | +1.5% | 109,600 |
| 2024/12/12 | 2,400 | 2,408 | 2,320 | 2,320 | -34 | -1.4% | 98,000 |
| 2024/12/11 | 2,112 | 2,391 | 2,108 | 2,354 | +219 | +10.3% | 194,300 |
| 2024/12/10 | 2,256 | 2,261 | 2,135 | 2,135 | -106 | -4.7% | 122,300 |
| 2024/12/09 | 2,250 | 2,265 | 2,159 | 2,241 | +202 | +9.9% | 258,500 |
| 2024/12/06 | 1,988 | 2,050 | 1,979 | 2,039 | +80 | +4.1% | 102,000 |
| 2024/12/05 | 1,992 | 2,023 | 1,959 | 1,959 | -33 | -1.7% | 81,500 |
| 2024/12/04 | 1,927 | 2,025 | 1,904 | 1,992 | +65 | +3.4% | 115,700 |
| 2024/12/03 | 1,927 | 1,957 | 1,884 | 1,927 | -11 | -0.6% | 70,800 |
| 2024/12/02 | 1,872 | 1,942 | 1,819 | 1,938 | +36 | +1.9% | 108,800 |
| 2024/11/29 | 1,891 | 1,916 | 1,844 | 1,902 | -23 | -1.2% | 78,200 |
| 2024/11/28 | 1,844 | 1,934 | 1,820 | 1,925 | +15 | +0.8% | 149,500 |
| 2024/11/27 | 1,986 | 1,995 | 1,881 | 1,910 | -74 | -3.7% | 84,300 |
| 2024/11/26 | 2,030 | 2,045 | 1,976 | 1,984 | -46 | -2.3% | 78,900 |
| 2024/11/25 | 2,066 | 2,079 | 2,016 | 2,030 | -28 | -1.4% | 79,900 |
| 2024/11/22 | 2,045 | 2,135 | 2,045 | 2,058 | +11 | +0.5% | 89,000 |
| 2024/11/21 | 2,000 | 2,066 | 2,000 | 2,047 | +46 | +2.3% | 54,100 |
| 2024/11/20 | 2,046 | 2,070 | 2,001 | 2,001 | -69 | -3.3% | 97,400 |
| 2024/11/19 | 2,158 | 2,213 | 2,038 | 2,070 | -39 | -1.8% | 147,100 |
| 2024/11/18 | 2,000 | 2,198 | 1,980 | 2,109 | +70 | +3.4% | 217,300 |
| 2024/11/15 | 2,270 | 2,350 | 1,971 | 2,039 | -312 | -13.3% | 581,400 |
| 2024/11/14 | 2,290 | 2,488 | 2,240 | 2,351 | -389 | -14.2% | 538,100 |
| 2024/11/13 | 2,748 | 2,884 | 2,730 | 2,740 | -10 | -0.4% | 155,800 |
| 2024/11/12 | 2,766 | 2,911 | 2,730 | 2,750 | -18 | -0.7% | 145,900 |
| 2024/11/11 | 2,801 | 2,850 | 2,713 | 2,768 | +134 | +5.1% | 154,100 |
| 2024/11/08 | 2,602 | 2,730 | 2,588 | 2,634 | +13 | +0.5% | 97,900 |
| 2024/11/07 | 2,500 | 2,675 | 2,476 | 2,621 | +141 | +5.7% | 136,500 |
| 2024/11/06 | 2,504 | 2,538 | 2,456 | 2,480 | -12 | -0.5% | 53,700 |
51～
100
件表示中 / 309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 | 205,000円 | +30.0% | +30.2% | 0.00% | 32.10倍 | 15.16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 |
| ダイワサイクル | 359,500円 | +12.2% | +1.6% | 1.89% | 10.61倍 | 1.78倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ウイルプラスＨ | 93,000円 | +85.0% | +59.6% | 4.85% | 5.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ヒュウガプラ | 131,500円 | +14.1% | +24.2% | 1.52% | 15.17倍 | 4.85倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ＯｌｙｍｐｉｃＧ | 40,900円 | +10.0% | +488.2% | 4.89% | 62.63倍 | 0.37倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
