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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/05 | 2,605 | 2,615 | 2,491 | 2,492 | -63 | -2.5% | 48,300 |
| 2024/11/01 | 2,511 | 2,600 | 2,511 | 2,555 | -35 | -1.4% | 40,000 |
| 2024/10/31 | 2,490 | 2,650 | 2,490 | 2,590 | +97 | +3.9% | 89,800 |
| 2024/10/30 | 2,576 | 2,596 | 2,465 | 2,493 | -58 | -2.3% | 80,100 |
| 2024/10/29 | 2,425 | 2,627 | 2,416 | 2,551 | +105 | +4.3% | 85,600 |
| 2024/10/28 | 2,386 | 2,475 | 2,372 | 2,446 | +51 | +2.1% | 33,000 |
| 2024/10/25 | 2,555 | 2,555 | 2,345 | 2,395 | -154 | -6% | 79,400 |
| 2024/10/24 | 2,480 | 2,559 | 2,460 | 2,549 | +25 | +1% | 51,100 |
| 2024/10/23 | 2,568 | 2,573 | 2,498 | 2,524 | -47 | -1.8% | 46,900 |
| 2024/10/22 | 2,660 | 2,680 | 2,511 | 2,571 | -83 | -3.1% | 90,900 |
| 2024/10/21 | 2,477 | 2,710 | 2,477 | 2,654 | +130 | +5.2% | 167,400 |
| 2024/10/18 | 2,471 | 2,524 | 2,442 | 2,524 | +38 | +1.5% | 66,600 |
| 2024/10/17 | 2,350 | 2,492 | 2,336 | 2,486 | +160 | +6.9% | 163,200 |
| 2024/10/16 | 2,291 | 2,341 | 2,270 | 2,326 | +13 | +0.6% | 41,000 |
| 2024/10/15 | 2,315 | 2,415 | 2,296 | 2,313 | +48 | +2.1% | 104,500 |
| 2024/10/11 | 2,374 | 2,403 | 2,265 | 2,265 | -100 | -4.2% | 82,300 |
| 2024/10/10 | 2,414 | 2,440 | 2,348 | 2,365 | -43 | -1.8% | 85,200 |
| 2024/10/09 | 2,447 | 2,539 | 2,400 | 2,408 | -13 | -0.5% | 112,500 |
| 2024/10/08 | 2,583 | 2,658 | 2,414 | 2,421 | -13 | -0.5% | 415,200 |
| 2024/10/07 | 2,491 | 2,572 | 2,425 | 2,434 | -73 | -2.9% | 76,300 |
| 2024/10/04 | 2,543 | 2,566 | 2,498 | 2,507 | -39 | -1.5% | 60,500 |
| 2024/10/03 | 2,423 | 2,625 | 2,376 | 2,546 | +171 | +7.2% | 192,000 |
| 2024/10/02 | 2,376 | 2,440 | 2,352 | 2,375 | -36 | -1.5% | 62,200 |
| 2024/10/01 | 2,373 | 2,439 | 2,274 | 2,411 | +88 | +3.8% | 121,800 |
| 2024/09/30 | 2,375 | 2,472 | 2,307 | 2,323 | -77 | -3.2% | 130,900 |
| 2024/09/27 | 2,520 | 2,638 | 2,395 | 2,400 | -71 | -2.9% | 212,600 |
| 2024/09/26 | 2,395 | 2,595 | 2,380 | 2,471 | +66 | +2.7% | 160,100 |
| 2024/09/25 | 2,450 | 2,535 | 2,405 | 2,405 | -45 | -1.8% | 91,400 |
| 2024/09/24 | 2,502 | 2,526 | 2,410 | 2,450 | -54 | -2.2% | 136,100 |
| 2024/09/20 | 2,640 | 2,678 | 2,490 | 2,504 | -120 | -4.6% | 197,600 |
| 2024/09/19 | 2,696 | 2,763 | 2,607 | 2,624 | -61 | -2.3% | 246,600 |
| 2024/09/18 | 2,406 | 2,685 | 2,367 | 2,685 | +279 | +11.6% | 401,000 |
| 2024/09/17 | 2,529 | 2,555 | 2,300 | 2,406 | -67 | -2.7% | 132,100 |
| 2024/09/13 | 2,501 | 2,594 | 2,460 | 2,473 | -12 | -0.5% | 222,000 |
| 2024/09/12 | 2,602 | 2,613 | 2,381 | 2,485 | -37 | -1.5% | 280,300 |
| 2024/09/11 | 2,695 | 2,743 | 2,445 | 2,522 | -127 | -4.8% | 327,500 |
| 2024/09/10 | 2,480 | 2,723 | 2,459 | 2,649 | +208 | +8.5% | 539,100 |
151～
200
件表示中 / 372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 | 421,500円 | +32.4% | +30.0% | 0.00% | 49.50倍 | 20.41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 |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| うかい | 357,500円 | +1.7% | +15.2% | 0.42% | 65.12倍 | 4.21倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ダイイチ | 167,300円 | +12.8% | -15.7% | 2.15% | 15.72倍 | 1.11倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| ＷＤＩ | 295,100円 | +1.7% | +28.6% | 0.58% | 36.92倍 | 2.87倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
市場注目の銘柄
チャート関連のコラム
