ヨータイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,722 | 1,733 | 1,719 | 1,726 | +5 | +0.3% | 16,800 |
| 2025/08/21 | 1,732 | 1,732 | 1,715 | 1,721 | ±0 | ±0% | 19,300 |
| 2025/08/20 | 1,736 | 1,736 | 1,718 | 1,721 | -9 | -0.5% | 46,500 |
| 2025/08/19 | 1,717 | 1,733 | 1,710 | 1,730 | +14 | +0.8% | 36,300 |
| 2025/08/18 | 1,705 | 1,724 | 1,698 | 1,716 | +19 | +1.1% | 38,300 |
| 2025/08/15 | 1,711 | 1,711 | 1,692 | 1,697 | -3 | -0.2% | 38,200 |
| 2025/08/14 | 1,710 | 1,710 | 1,696 | 1,700 | -11 | -0.6% | 43,400 |
| 2025/08/13 | 1,728 | 1,728 | 1,711 | 1,711 | -6 | -0.3% | 36,500 |
| 2025/08/12 | 1,731 | 1,731 | 1,695 | 1,717 | -43 | -2.4% | 90,800 |
| 2025/08/08 | 1,748 | 1,760 | 1,739 | 1,760 | +15 | +0.9% | 27,200 |
| 2025/08/07 | 1,736 | 1,749 | 1,735 | 1,745 | +14 | +0.8% | 25,000 |
| 2025/08/06 | 1,721 | 1,735 | 1,721 | 1,731 | +10 | +0.6% | 17,800 |
| 2025/08/05 | 1,710 | 1,735 | 1,707 | 1,721 | +11 | +0.6% | 32,600 |
| 2025/08/04 | 1,702 | 1,715 | 1,700 | 1,710 | -9 | -0.5% | 25,100 |
| 2025/08/01 | 1,716 | 1,720 | 1,707 | 1,719 | +3 | +0.2% | 25,800 |
| 2025/07/31 | 1,700 | 1,718 | 1,690 | 1,716 | +21 | +1.2% | 60,700 |
| 2025/07/30 | 1,700 | 1,701 | 1,690 | 1,695 | -6 | -0.4% | 27,400 |
| 2025/07/29 | 1,693 | 1,701 | 1,686 | 1,701 | +7 | +0.4% | 40,900 |
| 2025/07/28 | 1,708 | 1,708 | 1,680 | 1,694 | -2 | -0.1% | 37,600 |
| 2025/07/25 | 1,706 | 1,706 | 1,685 | 1,696 | -9 | -0.5% | 86,600 |
| 2025/07/24 | 1,716 | 1,720 | 1,687 | 1,705 | +5 | +0.3% | 70,100 |
| 2025/07/23 | 1,678 | 1,705 | 1,678 | 1,700 | +22 | +1.3% | 30,700 |
| 2025/07/22 | 1,685 | 1,693 | 1,678 | 1,678 | -3 | -0.2% | 24,400 |
| 2025/07/18 | 1,693 | 1,698 | 1,681 | 1,681 | -19 | -1.1% | 23,900 |
| 2025/07/17 | 1,691 | 1,700 | 1,691 | 1,700 | +5 | +0.3% | 12,400 |
| 2025/07/16 | 1,704 | 1,704 | 1,695 | 1,695 | -5 | -0.3% | 19,400 |
| 2025/07/15 | 1,705 | 1,713 | 1,700 | 1,700 | -7 | -0.4% | 17,400 |
| 2025/07/14 | 1,709 | 1,715 | 1,706 | 1,707 | -2 | -0.1% | 18,900 |
| 2025/07/11 | 1,724 | 1,724 | 1,708 | 1,709 | -2 | -0.1% | 19,700 |
| 2025/07/10 | 1,723 | 1,723 | 1,705 | 1,711 | -8 | -0.5% | 27,700 |
| 2025/07/09 | 1,720 | 1,734 | 1,714 | 1,719 | +3 | +0.2% | 13,800 |
| 2025/07/08 | 1,723 | 1,723 | 1,707 | 1,716 | +2 | +0.1% | 14,600 |
| 2025/07/07 | 1,718 | 1,721 | 1,706 | 1,714 | -4 | -0.2% | 18,300 |
| 2025/07/04 | 1,730 | 1,734 | 1,718 | 1,718 | ±0 | ±0% | 12,200 |
| 2025/07/03 | 1,725 | 1,729 | 1,717 | 1,718 | -3 | -0.2% | 21,500 |
| 2025/07/02 | 1,737 | 1,737 | 1,721 | 1,721 | -16 | -0.9% | 23,600 |
| 2025/07/01 | 1,742 | 1,744 | 1,715 | 1,737 | -5 | -0.3% | 31,300 |
| 2025/06/30 | 1,769 | 1,769 | 1,742 | 1,742 | -18 | -1% | 16,400 |
| 2025/06/27 | 1,748 | 1,760 | 1,745 | 1,760 | +17 | +1% | 36,800 |
| 2025/06/26 | 1,743 | 1,756 | 1,742 | 1,743 | +5 | +0.3% | 43,900 |
| 2025/06/25 | 1,765 | 1,766 | 1,735 | 1,738 | -56 | -3.1% | 53,000 |
| 2025/06/24 | 1,744 | 1,794 | 1,739 | 1,794 | +51 | +2.9% | 27,700 |
| 2025/06/23 | 1,734 | 1,743 | 1,717 | 1,743 | +9 | +0.5% | 32,600 |
| 2025/06/20 | 1,745 | 1,748 | 1,732 | 1,734 | -11 | -0.6% | 14,700 |
| 2025/06/19 | 1,740 | 1,745 | 1,735 | 1,745 | +5 | +0.3% | 9,500 |
| 2025/06/18 | 1,749 | 1,749 | 1,738 | 1,740 | -5 | -0.3% | 9,000 |
| 2025/06/17 | 1,751 | 1,751 | 1,744 | 1,745 | -8 | -0.5% | 18,400 |
| 2025/06/16 | 1,750 | 1,753 | 1,741 | 1,753 | +6 | +0.3% | 18,200 |
| 2025/06/13 | 1,747 | 1,753 | 1,730 | 1,747 | ±0 | ±0% | 28,200 |
| 2025/06/12 | 1,750 | 1,750 | 1,734 | 1,747 | -5 | -0.3% | 14,500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ヨータイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨータイ | 172,600円 | +2.4% | +7.1% | 5.21% | 12.20倍 | 0.96倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| ＳＥＣカーボン | 218,500円 | -6.4% | -35.2% | 4.58% | 13.27倍 | 0.60倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 日山村硝 | 309,500円 | +0.9% | +21.3% | 4.85% | 10.55倍 | 0.58倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| オハラ | 124,400円 | -1.5% | -11.1% | 2.01% | 13.78倍 | 0.61倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| ＴＹＫ | 54,400円 | -7.0% | -18.5% | 3.29% | 9.15倍 | 0.59倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
