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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 78 | 84 | 74 | 81 | +4 | +5.2% | 304,000 |
| 2025/07/01 | 76 | 80 | 76 | 77 | +2 | +2.7% | 125,000 |
| 2025/06/30 | 76 | 77 | 72 | 75 | ±0 | ±0% | 16,000 |
| 2025/06/27 | 76 | 76 | 75 | 75 | -1 | -1.3% | 28,000 |
| 2025/06/26 | 72 | 76 | 72 | 76 | +5 | +7% | 47,000 |
| 2025/06/25 | 72 | 74 | 71 | 71 | -3 | -4.1% | 4,000 |
| 2025/06/24 | 76 | 76 | 72 | 74 | -2 | -2.6% | 19,000 |
| 2025/06/23 | 72 | 76 | 72 | 76 | +5 | +7% | 11,000 |
| 2025/06/20 | 73 | 73 | 71 | 71 | ±0 | ±0% | 2,000 |
| 2025/06/19 | 74 | 74 | 71 | 71 | -2 | -2.7% | 4,000 |
| 2025/06/18 | 68 | 76 | 68 | 73 | +2 | +2.8% | 47,000 |
| 2025/06/17 | 72 | 72 | 71 | 71 | -2 | -2.7% | 24,000 |
| 2025/06/16 | 72 | 74 | 71 | 73 | -1 | -1.4% | 16,000 |
| 2025/06/13 | 74 | 74 | 71 | 74 | ±0 | ±0% | 25,000 |
| 2025/06/12 | 68 | 74 | 68 | 74 | +4 | +5.7% | 71,000 |
| 2025/06/11 | 71 | 74 | 68 | 70 | +3 | +4.5% | 125,000 |
| 2025/06/10 | 70 | 70 | 66 | 67 | -3 | -4.3% | 13,000 |
| 2025/06/09 | 69 | 70 | 69 | 70 | +2 | +2.9% | 36,000 |
| 2025/06/06 | 66 | 68 | 61 | 68 | +3 | +4.6% | 136,000 |
| 2025/06/05 | 62 | 67 | 62 | 65 | +3 | +4.8% | 270,000 |
| 2025/06/04 | 62 | 63 | 62 | 62 | ±0 | ±0% | 5,000 |
| 2025/06/03 | 62 | 63 | 62 | 62 | ±0 | ±0% | 6,000 |
| 2025/06/02 | 64 | 64 | 62 | 62 | -2 | -3.1% | 10,000 |
| 2025/05/30 | 63 | 64 | 63 | 64 | ±0 | ±0% | 7,000 |
| 2025/05/29 | 63 | 64 | 63 | 64 | +1 | +1.6% | 3,000 |
| 2025/05/28 | 65 | 65 | 63 | 63 | -1 | -1.6% | 13,000 |
| 2025/05/27 | 64 | 65 | 64 | 64 | ±0 | ±0% | 7,000 |
| 2025/05/26 | 64 | 65 | 64 | 64 | ±0 | ±0% | 16,000 |
| 2025/05/23 | 65 | 65 | 63 | 64 | -1 | -1.5% | 34,000 |
| 2025/05/22 | 65 | 65 | 63 | 65 | -2 | -3% | 48,000 |
| 2025/05/21 | 66 | 67 | 66 | 67 | ±0 | ±0% | 19,000 |
| 2025/05/20 | 67 | 67 | 67 | 67 | +1 | +1.5% | 3,000 |
| 2025/05/19 | 68 | 68 | 66 | 66 | -2 | -2.9% | 6,000 |
| 2025/05/16 | 66 | 68 | 66 | 68 | +3 | +4.6% | 13,000 |
| 2025/05/15 | 66 | 66 | 65 | 65 | -1 | -1.5% | 13,000 |
| 2025/05/14 | 66 | 67 | 65 | 66 | ±0 | ±0% | 28,000 |
| 2025/05/13 | 67 | 68 | 66 | 66 | -2 | -2.9% | 51,000 |
| 2025/05/12 | 67 | 68 | 67 | 68 | +1 | +1.5% | 7,000 |
| 2025/05/09 | 70 | 70 | 67 | 67 | -2 | -2.9% | 50,000 |
| 2025/05/08 | 67 | 73 | 67 | 69 | +1 | +1.5% | 88,000 |
| 2025/05/07 | 65 | 68 | 65 | 68 | +3 | +4.6% | 36,000 |
| 2025/05/02 | 64 | 65 | 64 | 65 | +2 | +3.2% | 13,000 |
| 2025/05/01 | 63 | 64 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2025/04/30 | 62 | 62 | 61 | 62 | ±0 | ±0% | 18,000 |
| 2025/04/28 | 60 | 63 | 60 | 62 | +2 | +3.3% | 54,000 |
| 2025/04/25 | 58 | 62 | 58 | 60 | +2 | +3.4% | 46,000 |
| 2025/04/24 | 58 | 60 | 58 | 58 | ±0 | ±0% | 29,000 |
| 2025/04/23 | 58 | 59 | 58 | 58 | ±0 | ±0% | 10,000 |
| 2025/04/22 | 60 | 60 | 58 | 58 | -2 | -3.3% | 51,000 |
| 2025/04/21 | 61 | 61 | 60 | 60 | -1 | -1.6% | 21,000 |
1～
50
件表示中 / 1781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 | 84,000円 | - | - | - | - | - |
|
- |
| 清水建 | 157,200円 | -1.8% | +1.9% | 2.80% | 14.28倍 | 1.25倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 150,400円 | +24.5% | +3.6% | 4.04% | 7.51倍 | 1.00倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| きんでん | 429,400円 | +3.5% | +8.4% | 2.33% | 16.36倍 | 1.42倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 関電工 | 327,500円 | +4.6% | +7.6% | 2.75% | 14.55倍 | 1.82倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
