ワイ・ティー・エル・コーポレーション・バーハッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 117 | 125 | 114 | 125 | +11 | +9.6% | 258,000 |
| 2024/05/14 | 110 | 117 | 110 | 114 | +3 | +2.7% | 143,000 |
| 2024/05/13 | 113 | 114 | 110 | 111 | -2 | -1.8% | 98,000 |
| 2024/05/10 | 112 | 115 | 110 | 113 | ±0 | ±0% | 146,000 |
| 2024/05/09 | 112 | 122 | 112 | 113 | +1 | +0.9% | 252,000 |
| 2024/05/08 | 110 | 112 | 107 | 112 | +4 | +3.7% | 310,000 |
| 2024/05/07 | 101 | 112 | 101 | 108 | +7 | +6.9% | 406,000 |
| 2024/05/02 | 102 | 102 | 99 | 101 | -1 | -1% | 62,000 |
| 2024/05/01 | 107 | 108 | 99 | 102 | ±0 | ±0% | 110,000 |
| 2024/04/30 | 99 | 111 | 99 | 102 | +5 | +5.2% | 782,000 |
| 2024/04/26 | 90 | 97 | 89 | 97 | +8 | +9% | 441,000 |
| 2024/04/25 | 87 | 89 | 87 | 89 | +2 | +2.3% | 117,000 |
| 2024/04/24 | 85 | 87 | 85 | 87 | +3 | +3.6% | 65,000 |
| 2024/04/23 | 83 | 86 | 82 | 84 | +1 | +1.2% | 143,000 |
| 2024/04/22 | 81 | 84 | 81 | 83 | +2 | +2.5% | 97,000 |
| 2024/04/19 | 80 | 81 | 79 | 81 | ±0 | ±0% | 432,000 |
| 2024/04/18 | 78 | 81 | 77 | 81 | +2 | +2.5% | 85,000 |
| 2024/04/17 | 78 | 80 | 78 | 79 | ±0 | ±0% | 50,000 |
| 2024/04/16 | 81 | 81 | 79 | 79 | -3 | -3.7% | 109,000 |
| 2024/04/15 | 82 | 83 | 81 | 82 | -1 | -1.2% | 76,000 |
| 2024/04/12 | 83 | 83 | 82 | 83 | +1 | +1.2% | 37,000 |
| 2024/04/11 | 84 | 84 | 82 | 82 | -1 | -1.2% | 33,000 |
| 2024/04/10 | 84 | 84 | 82 | 83 | -1 | -1.2% | 85,000 |
| 2024/04/09 | 84 | 85 | 83 | 84 | +1 | +1.2% | 59,000 |
| 2024/04/08 | 82 | 85 | 82 | 83 | +1 | +1.2% | 119,000 |
| 2024/04/05 | 83 | 83 | 82 | 82 | -1 | -1.2% | 123,000 |
| 2024/04/04 | 83 | 84 | 82 | 83 | -1 | -1.2% | 55,000 |
| 2024/04/03 | 84 | 84 | 82 | 84 | ±0 | ±0% | 76,000 |
| 2024/04/02 | 84 | 87 | 84 | 84 | -1 | -1.2% | 200,000 |
| 2024/04/01 | 83 | 86 | 83 | 85 | +2 | +2.4% | 93,000 |
| 2024/03/29 | 84 | 84 | 82 | 83 | ±0 | ±0% | 255,000 |
| 2024/03/28 | 84 | 85 | 83 | 83 | ±0 | ±0% | 74,000 |
| 2024/03/27 | 86 | 86 | 83 | 83 | -2 | -2.4% | 104,000 |
| 2024/03/26 | 90 | 90 | 84 | 85 | -2 | -2.3% | 298,000 |
| 2024/03/25 | 88 | 93 | 87 | 87 | +2 | +2.4% | 454,000 |
| 2024/03/22 | 96 | 98 | 84 | 85 | -7 | -7.6% | 1,286,000 |
| 2024/03/21 | 130 | 137 | 91 | 92 | -34 | -27% | 2,793,000 |
| 2024/03/19 | 135 | 154 | 120 | 126 | +21 | +20% | 3,519,000 |
| 2024/03/18 | 86 | 112 | 86 | 105 | +23 | +28% | 2,462,000 |
| 2024/03/15 | 79 | 82 | 78 | 82 | +3 | +3.8% | 60,000 |
| 2024/03/14 | 78 | 80 | 78 | 79 | ±0 | ±0% | 27,000 |
| 2024/03/13 | 78 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2024/03/12 | 78 | 79 | 78 | 78 | ±0 | ±0% | 22,000 |
| 2024/03/11 | 79 | 80 | 77 | 78 | -2 | -2.5% | 27,000 |
| 2024/03/08 | 83 | 83 | 79 | 80 | -1 | -1.2% | 47,000 |
| 2024/03/07 | 81 | 82 | 80 | 81 | ±0 | ±0% | 40,000 |
| 2024/03/06 | 83 | 84 | 80 | 81 | -2 | -2.4% | 39,000 |
| 2024/03/05 | 84 | 85 | 80 | 83 | -1 | -1.2% | 132,000 |
| 2024/03/04 | 89 | 89 | 83 | 84 | +2 | +2.4% | 85,000 |
| 2024/03/01 | 85 | 86 | 82 | 82 | -2 | -2.4% | 42,000 |
1～
50
件表示中 / 1503件
類似銘柄と比較する
現在ご覧いただいている「Ｙ Ｔ Ｌ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｙ Ｔ Ｌ | 125,000円 | - | - | - | - | - |
|
- |
| 積水ハウス | 356,000円 | +7.6% | -2.3% | 3.51% | 11.36倍 | 1.31倍 |
|
ハウスメーカーの雄。戸建てから賃貸住宅、マンション等に展開。国内外で不動産開発も |
| 鹿 島 | 266,500円 | +4.3% | -8.7% | 3.38% | 12.21倍 | 1.06倍 |
|
最大手ゼネコンの一角。同族色。超高層、耐震、原発技術に強み。国内外の不動産開発に実績 |
| 大林組 | 184,000円 | +8.0% | +7.1% | 4.35% | 15.16倍 | 1.15倍 |
|
最大手ゼネコンの一角。関西発祥、首都圏でも大型建築・土木に実績。不動産開発や海外展開も |
| 住友林 | 575,200円 | +19.2% | +8.5% | 2.26% | 11.16倍 | 1.56倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
市場注目の銘柄
チャート関連のコラム
