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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 126 | 126 | 122 | 124 | -2 | -1.6% | 62,000 |
| 2024/05/30 | 124 | 127 | 124 | 126 | +4 | +3.3% | 91,000 |
| 2024/05/29 | 121 | 125 | 120 | 122 | ±0 | ±0% | 102,000 |
| 2024/05/28 | 123 | 125 | 121 | 122 | ±0 | ±0% | 92,000 |
| 2024/05/27 | 126 | 126 | 120 | 122 | -5 | -3.9% | 239,000 |
| 2024/05/24 | 135 | 139 | 124 | 127 | -7 | -5.2% | 380,000 |
| 2024/05/23 | 123 | 139 | 123 | 134 | +12 | +9.8% | 335,000 |
| 2024/05/22 | 146 | 146 | 118 | 122 | -22 | -15.3% | 449,000 |
| 2024/05/21 | 135 | 149 | 133 | 144 | +13 | +9.9% | 467,000 |
| 2024/05/20 | 127 | 134 | 127 | 131 | +5 | +4% | 99,000 |
| 2024/05/17 | 124 | 127 | 123 | 126 | ±0 | ±0% | 127,000 |
| 2024/05/16 | 125 | 126 | 122 | 126 | +1 | +0.8% | 108,000 |
| 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 |
301～
350
件表示中 / 1815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 | 90,000円 | - | - | - | - | - |
|
- |
| きんでん | 527,900円 | +3.5% | +8.4% | 1.89% | 20.08倍 | 1.74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 |
| 住友林 | 168,100円 | +13.0% | -14.1% | 2.97% | 10.71倍 | 1.17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 |
| 関電工 | 384,500円 | +4.6% | +7.6% | 2.34% | 17.09倍 | 2.14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 |
| 長谷工 | 247,600円 | +4.5% | +1.9% | 3.63% | 12.16倍 | 1.26倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム
