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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,081 | 2,175 | 2,042 | 2,125 | +65 | +3.2% | 294,900 |
| 2024/08/20 | 1,873 | 2,074 | 1,840 | 2,060 | +227 | +12.4% | 327,200 |
| 2024/08/19 | 1,900 | 1,965 | 1,812 | 1,833 | -45 | -2.4% | 195,600 |
| 2024/08/16 | 1,858 | 1,895 | 1,780 | 1,878 | +28 | +1.5% | 170,400 |
| 2024/08/15 | 1,850 | 1,900 | 1,750 | 1,850 | ±0 | ±0% | 242,800 |
| 2024/08/14 | 1,648 | 1,868 | 1,632 | 1,850 | +192 | +11.6% | 550,100 |
| 2024/08/13 | 1,699 | 1,699 | 1,560 | 1,658 | +23 | +1.4% | 221,500 |
| 2024/08/09 | 1,678 | 1,793 | 1,567 | 1,635 | -39 | -2.3% | 207,300 |
| 2024/08/08 | 1,574 | 1,779 | 1,573 | 1,674 | +119 | +7.7% | 321,800 |
| 2024/08/07 | 1,429 | 1,687 | 1,425 | 1,555 | +96 | +6.6% | 487,800 |
| 2024/08/06 | 1,369 | 1,459 | 1,350 | 1,459 | +300 | +25.9% | 119,500 |
| 2024/08/05 | 1,194 | 1,307 | 1,082 | 1,159 | -155 | -11.8% | 288,400 |
| 2024/08/02 | 1,408 | 1,424 | 1,295 | 1,314 | -184 | -12.3% | 170,400 |
| 2024/08/01 | 1,559 | 1,573 | 1,479 | 1,498 | -99 | -6.2% | 67,000 |
| 2024/07/31 | 1,519 | 1,597 | 1,478 | 1,597 | +78 | +5.1% | 49,700 |
| 2024/07/30 | 1,549 | 1,549 | 1,496 | 1,519 | -20 | -1.3% | 57,900 |
| 2024/07/29 | 1,542 | 1,582 | 1,520 | 1,539 | -7 | -0.5% | 45,800 |
| 2024/07/26 | 1,555 | 1,574 | 1,540 | 1,546 | -20 | -1.3% | 51,000 |
| 2024/07/25 | 1,533 | 1,590 | 1,521 | 1,566 | -18 | -1.1% | 79,200 |
| 2024/07/24 | 1,600 | 1,628 | 1,580 | 1,584 | -11 | -0.7% | 60,300 |
| 2024/07/23 | 1,653 | 1,670 | 1,581 | 1,595 | -22 | -1.4% | 102,200 |
| 2024/07/22 | 1,580 | 1,647 | 1,559 | 1,617 | +42 | +2.7% | 93,500 |
| 2024/07/19 | 1,596 | 1,605 | 1,515 | 1,575 | -37 | -2.3% | 103,500 |
| 2024/07/18 | 1,608 | 1,659 | 1,596 | 1,612 | -13 | -0.8% | 78,600 |
| 2024/07/17 | 1,652 | 1,660 | 1,614 | 1,625 | -25 | -1.5% | 120,700 |
| 2024/07/16 | 1,737 | 1,737 | 1,648 | 1,650 | -104 | -5.9% | 172,000 |
| 2024/07/12 | 1,723 | 1,780 | 1,708 | 1,754 | +47 | +2.8% | 115,000 |
| 2024/07/11 | 1,730 | 1,731 | 1,657 | 1,707 | +17 | +1% | 112,200 |
| 2024/07/10 | 1,716 | 1,716 | 1,656 | 1,690 | -26 | -1.5% | 169,600 |
| 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 |
151～
200
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
