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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,750 | 1,762 | 1,685 | 1,716 | -30 | -1.7% | 204,400 |
| 2024/07/08 | 1,876 | 1,880 | 1,680 | 1,746 | -198 | -10.2% | 521,000 |
| 2024/07/05 | 1,946 | 1,993 | 1,910 | 1,944 | +15 | +0.8% | 92,300 |
| 2024/07/04 | 2,000 | 2,013 | 1,923 | 1,929 | -85 | -4.2% | 147,100 |
| 2024/07/03 | 2,030 | 2,074 | 2,001 | 2,014 | -15 | -0.7% | 58,000 |
| 2024/07/02 | 2,006 | 2,039 | 1,971 | 2,029 | +15 | +0.7% | 81,600 |
| 2024/07/01 | 2,033 | 2,045 | 1,970 | 2,014 | -16 | -0.8% | 101,300 |
| 2024/06/28 | 2,075 | 2,106 | 2,003 | 2,030 | +4 | +0.2% | 96,200 |
| 2024/06/27 | 1,998 | 2,075 | 1,998 | 2,026 | +28 | +1.4% | 91,000 |
| 2024/06/26 | 2,025 | 2,099 | 1,992 | 1,998 | -12 | -0.6% | 150,100 |
| 2024/06/25 | 1,944 | 2,024 | 1,926 | 2,010 | +78 | +4% | 98,800 |
| 2024/06/24 | 1,925 | 1,971 | 1,894 | 1,932 | -24 | -1.2% | 78,500 |
| 2024/06/21 | 1,900 | 1,956 | 1,880 | 1,956 | +31 | +1.6% | 102,700 |
| 2024/06/20 | 1,940 | 1,979 | 1,921 | 1,925 | -28 | -1.4% | 91,100 |
| 2024/06/19 | 2,006 | 2,021 | 1,940 | 1,953 | -48 | -2.4% | 143,000 |
| 2024/06/18 | 2,135 | 2,166 | 1,979 | 2,001 | -144 | -6.7% | 238,200 |
| 2024/06/17 | 2,249 | 2,249 | 2,134 | 2,145 | -89 | -4% | 111,200 |
| 2024/06/14 | 2,198 | 2,267 | 2,166 | 2,234 | -14 | -0.6% | 107,300 |
| 2024/06/13 | 2,200 | 2,321 | 2,200 | 2,248 | +103 | +4.8% | 251,800 |
| 2024/06/12 | 2,145 | 2,207 | 2,110 | 2,145 | +50 | +2.4% | 126,600 |
| 2024/06/11 | 2,100 | 2,220 | 2,090 | 2,095 | -3 | -0.1% | 146,400 |
| 2024/06/10 | 2,065 | 2,148 | 2,014 | 2,098 | -95 | -4.3% | 271,000 |
| 2024/06/07 | 2,198 | 2,217 | 2,111 | 2,193 | -48 | -2.1% | 251,900 |
| 2024/06/06 | 2,361 | 2,399 | 2,206 | 2,241 | -111 | -4.7% | 245,600 |
| 2024/06/05 | 2,475 | 2,570 | 2,329 | 2,352 | -144 | -5.8% | 267,600 |
| 2024/06/04 | 2,346 | 2,528 | 2,307 | 2,496 | +153 | +6.5% | 304,100 |
| 2024/06/03 | 2,411 | 2,411 | 2,301 | 2,343 | -140 | -5.6% | 266,500 |
| 2024/05/31 | 2,250 | 2,518 | 2,240 | 2,483 | +202 | +8.9% | 373,400 |
| 2024/05/30 | 2,225 | 2,334 | 2,156 | 2,281 | -44 | -1.9% | 423,700 |
| 2024/05/29 | 2,496 | 2,530 | 2,325 | 2,325 | -153 | -6.2% | 288,000 |
| 2024/05/28 | 2,300 | 2,512 | 2,282 | 2,478 | +158 | +6.8% | 294,000 |
| 2024/05/27 | 2,229 | 2,334 | 2,214 | 2,320 | +41 | +1.8% | 164,800 |
| 2024/05/24 | 2,350 | 2,472 | 2,252 | 2,279 | -65 | -2.8% | 376,200 |
| 2024/05/23 | 2,495 | 2,539 | 2,304 | 2,344 | -63 | -2.6% | 409,400 |
| 2024/05/22 | 2,635 | 2,680 | 2,328 | 2,407 | -278 | -10.4% | 684,600 |
| 2024/05/21 | 2,890 | 2,907 | 2,650 | 2,685 | -1 | ±0% | 1,282,000 |
| 2024/05/20 | 2,370 | 2,875 | 2,350 | 2,686 | +311 | +13.1% | 1,760,800 |
| 2024/05/17 | 2,404 | 2,549 | 2,318 | 2,375 | +71 | +3.1% | 954,400 |
| 2024/05/16 | 2,148 | 2,342 | 2,099 | 2,304 | +206 | +9.8% | 719,000 |
| 2024/05/15 | 1,916 | 2,119 | 1,830 | 2,098 | +2 | +0.1% | 670,300 |
| 2024/05/14 | 1,970 | 2,125 | 1,964 | 2,096 | +153 | +7.9% | 457,100 |
| 2024/05/13 | 1,961 | 2,001 | 1,897 | 1,943 | -84 | -4.1% | 144,600 |
| 2024/05/10 | 2,100 | 2,103 | 1,951 | 2,027 | -95 | -4.5% | 278,900 |
| 2024/05/09 | 2,102 | 2,145 | 2,052 | 2,122 | +2 | +0.1% | 179,100 |
| 2024/05/08 | 2,195 | 2,195 | 2,103 | 2,120 | -40 | -1.9% | 212,800 |
| 2024/05/07 | 2,099 | 2,174 | 2,085 | 2,160 | +136 | +6.7% | 284,300 |
| 2024/05/02 | 1,988 | 2,094 | 1,960 | 2,024 | +50 | +2.5% | 204,000 |
| 2024/05/01 | 1,905 | 2,000 | 1,894 | 1,974 | +47 | +2.4% | 132,400 |
| 2024/04/30 | 1,889 | 1,964 | 1,868 | 1,927 | +50 | +2.7% | 157,100 |
| 2024/04/26 | 1,920 | 1,930 | 1,859 | 1,877 | -3 | -0.2% | 190,900 |
101～
150
件表示中 / 230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 | 199,200円 | +30.0% | +30.2% | 0.00% | 34.14倍 | 14.73倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| Ｙ’Ｓ | 292,700円 | +7.0% | +8.7% | 0.00% | 31.55倍 | 19.46倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 73,400円 | +12.6% | +64.7% | 1.23% | 24.95倍 | 3.43倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ワッツ | 69,400円 | +1.2% | +5.9% | 2.16% | 9.61倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ジェーソン | 68,200円 | +4.4% | +13.2% | 1.91% | 13.44倍 | 1.39倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム
