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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 48 | 50 | 48 | 48 | +1 | +2.1% | 26,000 |
| 2023/11/08 | 48 | 49 | 47 | 47 | -1 | -2.1% | 38,000 |
| 2023/11/07 | 48 | 49 | 46 | 48 | -1 | -2% | 110,000 |
| 2023/11/06 | 49 | 50 | 49 | 49 | ±0 | ±0% | 38,000 |
| 2023/11/02 | 46 | 50 | 46 | 49 | +5 | +11.4% | 228,000 |
| 2023/11/01 | 44 | 46 | 44 | 44 | ±0 | ±0% | 132,000 |
| 2023/10/31 | 43 | 44 | 43 | 44 | +1 | +2.3% | 26,000 |
| 2023/10/30 | 44 | 44 | 43 | 43 | ±0 | ±0% | 23,000 |
| 2023/10/27 | 41 | 44 | 41 | 43 | +2 | +4.9% | 110,000 |
| 2023/10/26 | 41 | 41 | 41 | 41 | ±0 | ±0% | 21,000 |
| 2023/10/25 | 41 | 41 | 39 | 41 | +1 | +2.5% | 102,000 |
| 2023/10/24 | 40 | 41 | 39 | 40 | -1 | -2.4% | 194,000 |
| 2023/10/23 | 42 | 42 | 39 | 41 | -2 | -4.7% | 92,000 |
| 2023/10/20 | 43 | 43 | 41 | 43 | ±0 | ±0% | 170,000 |
| 2023/10/19 | 45 | 45 | 42 | 43 | -2 | -4.4% | 142,000 |
| 2023/10/18 | 45 | 45 | 44 | 45 | -1 | -2.2% | 16,000 |
| 2023/10/17 | 44 | 46 | 44 | 46 | +1 | +2.2% | 44,000 |
| 2023/10/16 | 47 | 47 | 45 | 45 | -2 | -4.3% | 38,000 |
| 2023/10/13 | 46 | 47 | 46 | 47 | ±0 | ±0% | 13,000 |
| 2023/10/12 | 46 | 47 | 46 | 47 | ±0 | ±0% | 32,000 |
| 2023/10/11 | 45 | 47 | 45 | 47 | +1 | +2.2% | 119,000 |
| 2023/10/10 | 44 | 46 | 44 | 46 | +2 | +4.5% | 80,000 |
| 2023/10/06 | 45 | 45 | 44 | 44 | -1 | -2.2% | 15,000 |
| 2023/10/05 | 44 | 45 | 44 | 45 | +1 | +2.3% | 120,000 |
| 2023/10/04 | 46 | 46 | 43 | 44 | -2 | -4.3% | 264,000 |
| 2023/10/03 | 46 | 46 | 46 | 46 | ±0 | ±0% | 34,000 |
| 2023/10/02 | 47 | 47 | 46 | 46 | ±0 | ±0% | 512,000 |
| 2023/09/29 | 47 | 48 | 46 | 46 | ±0 | ±0% | 68,000 |
| 2023/09/28 | 47 | 48 | 46 | 46 | -2 | -4.2% | 13,000 |
| 2023/09/27 | 48 | 48 | 47 | 48 | +1 | +2.1% | 131,000 |
| 2023/09/26 | 47 | 49 | 47 | 47 | ±0 | ±0% | 97,000 |
| 2023/09/25 | 48 | 48 | 47 | 47 | -1 | -2.1% | 60,000 |
| 2023/09/22 | 47 | 48 | 46 | 48 | +1 | +2.1% | 44,000 |
| 2023/09/21 | 48 | 50 | 47 | 47 | -1 | -2.1% | 146,000 |
| 2023/09/20 | 50 | 50 | 48 | 48 | ±0 | ±0% | 36,000 |
| 2023/09/19 | 50 | 50 | 48 | 48 | ±0 | ±0% | 52,000 |
| 2023/09/15 | 47 | 49 | 46 | 48 | +2 | +4.3% | 384,000 |
| 2023/09/14 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,177,000 |
| 2023/09/13 | 44 | 46 | 42 | 44 | ±0 | ±0% | 297,000 |
| 2023/09/12 | 47 | 47 | 44 | 44 | -3 | -6.4% | 142,000 |
| 2023/09/11 | 47 | 49 | 44 | 47 | -1 | -2.1% | 1,209,000 |
| 2023/09/08 | 46 | 50 | 46 | 48 | +2 | +4.3% | 231,000 |
| 2023/09/07 | 46 | 47 | 46 | 46 | ±0 | ±0% | 81,000 |
| 2023/09/06 | 47 | 47 | 45 | 46 | -1 | -2.1% | 107,000 |
| 2023/09/05 | 49 | 49 | 46 | 47 | -1 | -2.1% | 185,000 |
| 2023/09/04 | 49 | 51 | 47 | 48 | -1 | -2% | 180,000 |
| 2023/09/01 | 47 | 49 | 46 | 49 | +2 | +4.3% | 142,000 |
| 2023/08/31 | 49 | 49 | 47 | 47 | -3 | -6% | 268,000 |
| 2023/08/30 | 50 | 52 | 47 | 50 | +1 | +2% | 481,000 |
| 2023/08/29 | 43 | 53 | 42 | 49 | +6 | +14% | 909,000 |
401～
450
件表示中 / 1780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 | 77,000円 | - | - | - | - | - |
|
- |
| 住友林 | 143,700円 | +24.5% | +3.6% | 4.23% | 7.18倍 | 0.97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 | 439,800円 | +3.5% | +8.4% | 2.27% | 16.76倍 | 1.40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 | 338,400円 | +4.6% | +7.6% | 2.66% | 15.04倍 | 1.85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 | 218,000円 | +4.5% | +1.9% | 4.13% | 10.81倍 | 1.11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
