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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,622 | 1,720 | 1,607 | 1,663 | +1 | +0.1% | 234,700 |
| 2024/04/12 | 1,787 | 1,793 | 1,662 | 1,662 | -160 | -8.8% | 447,000 |
| 2024/04/11 | 1,848 | 1,875 | 1,796 | 1,822 | -106 | -5.5% | 290,700 |
| 2024/04/10 | 1,970 | 2,033 | 1,898 | 1,928 | -42 | -2.1% | 443,300 |
| 2024/04/09 | 2,035 | 2,137 | 1,950 | 1,970 | -54 | -2.7% | 694,800 |
| 2024/04/08 | 2,313 | 2,325 | 1,878 | 2,024 | -354 | -14.9% | 1,096,300 |
| 2024/04/05 | 2,162 | 2,437 | 2,153 | 2,378 | +158 | +7.1% | 351,200 |
| 2024/04/04 | 2,298 | 2,395 | 2,130 | 2,220 | -67 | -2.9% | 327,100 |
| 2024/04/03 | 2,609 | 2,610 | 2,230 | 2,287 | -414 | -15.3% | 637,600 |
| 2024/04/02 | 3,000 | 3,000 | 2,670 | 2,701 | -221 | -7.6% | 228,200 |
| 2024/04/01 | 2,782 | 2,966 | 2,754 | 2,922 | +99 | +3.5% | 128,900 |
| 2024/03/29 | 2,770 | 2,857 | 2,520 | 2,823 | +3 | +0.1% | 249,900 |
| 2024/03/28 | 2,895 | 3,100 | 2,811 | 2,820 | -5,430 | -65.8% | 338,600 |
| 2024/03/27 | 9,020 | 9,040 | 8,120 | 8,250 | -620 | -7% | 79,000 |
| 2024/03/26 | 9,310 | 9,490 | 8,550 | 8,870 | -550 | -5.8% | 91,700 |
| 2024/03/25 | 9,110 | 9,780 | 8,900 | 9,420 | +540 | +6.1% | 156,600 |
| 2024/03/22 | 8,200 | 9,080 | 8,100 | 8,880 | +870 | +10.9% | 194,300 |
| 2024/03/21 | 7,670 | 8,170 | 7,550 | 8,010 | +300 | +3.9% | 117,500 |
| 2024/03/19 | 7,710 | 7,900 | 7,520 | 7,710 | +20 | +0.3% | 50,700 |
| 2024/03/18 | 7,180 | 7,840 | 7,180 | 7,690 | +510 | +7.1% | 109,500 |
| 2024/03/15 | 6,970 | 7,750 | 6,920 | 7,180 | +230 | +3.3% | 126,100 |
| 2024/03/14 | 7,100 | 7,250 | 6,850 | 6,950 | -530 | -7.1% | 109,900 |
| 2024/03/13 | 8,050 | 8,210 | 7,420 | 7,480 | -810 | -9.8% | 248,400 |
| 2024/03/12 | 6,970 | 8,490 | 6,870 | 8,290 | +1,170 | +16.4% | 449,100 |
| 2024/03/11 | 7,140 | 8,080 | 6,220 | 7,120 | -40 | -0.6% | 642,300 |
| 2024/03/08 | 7,840 | 7,870 | 6,760 | 7,160 | -160 | -2.2% | 289,300 |
| 2024/03/07 | 7,750 | 7,900 | 6,670 | 7,320 | ±0 | ±0% | 186,800 |
| 2024/03/06 | 6,980 | 8,350 | 6,810 | 7,320 | +190 | +2.7% | 326,800 |
| 2024/03/05 | 6,110 | 7,130 | 6,110 | 7,130 | +1,000 | +16.3% | 153,800 |
| 2024/03/04 | 6,120 | 6,470 | 5,800 | 6,130 | +210 | +3.5% | 193,400 |
| 2024/03/01 | 5,540 | 6,120 | 5,540 | 5,920 | +440 | +8% | 186,400 |
| 2024/02/29 | 5,270 | 5,520 | 5,240 | 5,480 | +30 | +0.6% | 72,800 |
| 2024/02/28 | 5,550 | 5,830 | 5,310 | 5,450 | -290 | -5.1% | 102,300 |
| 2024/02/27 | 5,720 | 6,140 | 5,460 | 5,740 | +120 | +2.1% | 331,000 |
| 2024/02/26 | 4,845 | 5,620 | 4,825 | 5,620 | +705 | +14.3% | 91,600 |
| 2024/02/22 | 5,190 | 5,190 | 4,760 | 4,915 | -185 | -3.6% | 140,400 |
| 2024/02/21 | 4,890 | 5,480 | 4,615 | 5,100 | +40 | +0.8% | 332,000 |
| 2024/02/20 | 4,990 | 5,350 | 4,765 | 5,060 | -130 | -2.5% | 266,200 |
| 2024/02/19 | 4,800 | 5,440 | 4,445 | 5,190 | +455 | +9.6% | 530,300 |
| 2024/02/16 | 4,145 | 4,735 | 3,850 | 4,735 | +700 | +17.3% | 343,500 |
| 2024/02/15 | 3,825 | 4,035 | 3,385 | 4,035 | +700 | +21% | 405,900 |
| 2024/02/14 | 3,335 | 3,335 | 3,335 | 3,335 | +504 | +17.8% | 9,200 |
| 2024/02/13 | 2,902 | 2,940 | 2,807 | 2,831 | -64 | -2.2% | 65,300 |
| 2024/02/09 | 2,820 | 2,920 | 2,780 | 2,895 | +66 | +2.3% | 37,200 |
| 2024/02/08 | 2,900 | 2,978 | 2,766 | 2,829 | -30 | -1% | 81,700 |
| 2024/02/07 | 2,725 | 2,874 | 2,656 | 2,859 | +163 | +6% | 74,500 |
| 2024/02/06 | 2,592 | 2,697 | 2,561 | 2,696 | +66 | +2.5% | 29,700 |
| 2024/02/05 | 2,561 | 2,656 | 2,538 | 2,630 | +63 | +2.5% | 36,100 |
| 2024/02/02 | 2,574 | 2,590 | 2,480 | 2,567 | -7 | -0.3% | 38,200 |
| 2024/02/01 | 2,660 | 2,680 | 2,540 | 2,574 | -126 | -4.7% | 35,700 |
301～
350
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 | 434,000円 | +32.4% | +30.0% | 0.00% | 50.97倍 | 21.02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 | 357,000円 | +1.7% | +15.2% | 0.42% | 65.03倍 | 4.20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 | 164,200円 | +12.8% | -15.7% | 2.19% | 15.43倍 | 1.09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
