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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/11 | 1,749 | 1,754 | 1,736 | 1,752 | +12 | +0.7% | 22,500 |
| 2025/06/10 | 1,734 | 1,751 | 1,733 | 1,740 | -5 | -0.3% | 18,900 |
| 2025/06/09 | 1,748 | 1,753 | 1,729 | 1,745 | -5 | -0.3% | 16,500 |
| 2025/06/06 | 1,751 | 1,752 | 1,745 | 1,750 | +1 | +0.1% | 41,300 |
| 2025/06/05 | 1,739 | 1,754 | 1,737 | 1,749 | +12 | +0.7% | 53,400 |
| 2025/06/04 | 1,738 | 1,750 | 1,731 | 1,737 | +15 | +0.9% | 23,400 |
| 2025/06/03 | 1,722 | 1,742 | 1,719 | 1,722 | -13 | -0.7% | 27,400 |
| 2025/06/02 | 1,730 | 1,737 | 1,713 | 1,735 | -5 | -0.3% | 41,400 |
| 2025/05/30 | 1,754 | 1,755 | 1,740 | 1,740 | -8 | -0.5% | 41,900 |
| 2025/05/29 | 1,760 | 1,760 | 1,741 | 1,748 | -21 | -1.2% | 55,900 |
| 2025/05/28 | 1,800 | 1,801 | 1,766 | 1,769 | -31 | -1.7% | 40,900 |
| 2025/05/27 | 1,806 | 1,806 | 1,767 | 1,800 | -46 | -2.5% | 53,900 |
| 2025/05/26 | 1,762 | 1,846 | 1,751 | 1,846 | +71 | +4% | 110,800 |
| 2025/05/23 | 1,753 | 1,775 | 1,742 | 1,775 | +26 | +1.5% | 25,400 |
| 2025/05/22 | 1,740 | 1,751 | 1,733 | 1,749 | +6 | +0.3% | 19,100 |
| 2025/05/21 | 1,742 | 1,796 | 1,730 | 1,743 | +8 | +0.5% | 68,400 |
| 2025/05/20 | 1,738 | 1,750 | 1,712 | 1,735 | +5 | +0.3% | 45,800 |
| 2025/05/19 | 1,751 | 1,751 | 1,724 | 1,730 | -42 | -2.4% | 38,900 |
| 2025/05/16 | 1,724 | 1,800 | 1,724 | 1,772 | +48 | +2.8% | 144,900 |
| 2025/05/15 | 1,721 | 1,741 | 1,720 | 1,724 | -9 | -0.5% | 19,500 |
| 2025/05/14 | 1,718 | 1,745 | 1,687 | 1,733 | +15 | +0.9% | 37,900 |
| 2025/05/13 | 1,765 | 1,777 | 1,706 | 1,718 | -71 | -4% | 78,700 |
| 2025/05/12 | 1,784 | 1,797 | 1,774 | 1,789 | +12 | +0.7% | 78,200 |
| 2025/05/09 | 1,795 | 1,800 | 1,777 | 1,777 | -22 | -1.2% | 70,000 |
| 2025/05/08 | 1,771 | 1,799 | 1,771 | 1,799 | +30 | +1.7% | 56,800 |
| 2025/05/07 | 1,772 | 1,780 | 1,769 | 1,769 | -5 | -0.3% | 314,300 |
| 2025/05/02 | 1,773 | 1,778 | 1,770 | 1,774 | -4 | -0.2% | 128,300 |
| 2025/05/01 | 1,774 | 1,778 | 1,772 | 1,778 | ±0 | ±0% | 86,200 |
| 2025/04/30 | 1,774 | 1,778 | 1,772 | 1,778 | +5 | +0.3% | 69,200 |
| 2025/04/28 | 1,775 | 1,780 | 1,773 | 1,773 | ±0 | ±0% | 162,000 |
| 2025/04/25 | 1,773 | 1,775 | 1,770 | 1,773 | +1 | +0.1% | 57,200 |
| 2025/04/24 | 1,775 | 1,778 | 1,768 | 1,772 | -3 | -0.2% | 76,500 |
| 2025/04/23 | 1,777 | 1,780 | 1,771 | 1,775 | ±0 | ±0% | 128,200 |
| 2025/04/22 | 1,778 | 1,781 | 1,772 | 1,775 | -4 | -0.2% | 97,500 |
| 2025/04/21 | 1,774 | 1,780 | 1,773 | 1,779 | +1 | +0.1% | 87,200 |
| 2025/04/18 | 1,780 | 1,783 | 1,771 | 1,778 | +5 | +0.3% | 87,700 |
| 2025/04/17 | 1,774 | 1,778 | 1,771 | 1,773 | -6 | -0.3% | 85,300 |
| 2025/04/16 | 1,772 | 1,784 | 1,771 | 1,779 | +11 | +0.6% | 91,800 |
| 2025/04/15 | 1,768 | 1,783 | 1,763 | 1,768 | ±0 | ±0% | 53,400 |
| 2025/04/14 | 1,760 | 1,776 | 1,752 | 1,768 | +101 | +6.1% | 178,800 |
| 2025/04/11 | 1,670 | 1,671 | 1,636 | 1,667 | -20 | -1.2% | 20,300 |
| 2025/04/10 | 1,750 | 1,750 | 1,670 | 1,687 | +54 | +3.3% | 34,900 |
| 2025/04/09 | 1,603 | 1,644 | 1,602 | 1,633 | -5 | -0.3% | 28,100 |
| 2025/04/08 | 1,613 | 1,658 | 1,598 | 1,638 | +83 | +5.3% | 29,400 |
| 2025/04/07 | 1,533 | 1,593 | 1,533 | 1,555 | -98 | -5.9% | 51,400 |
| 2025/04/04 | 1,661 | 1,697 | 1,637 | 1,653 | -46 | -2.7% | 66,200 |
| 2025/04/03 | 1,685 | 1,709 | 1,657 | 1,699 | -2 | -0.1% | 59,100 |
1～
50
件表示中 / 3721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 | 175,300円 | +2.4% | +7.1% | 5.13% | 12.36倍 | 0.98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 |
| 板硝子 | 40,000円 | +1.1% | - | 0.00% | 727.27倍 | 0.47倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| アジアパイル | 92,400円 | +10.1% | +75.6% | 5.19% | 8.38倍 | 0.77倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ダントーＨＤ | 90,100円 | +48.6% | - | 0.00% | 28.32倍 | 3.87倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日山村硝 | 244,200円 | +0.9% | +21.3% | 6.14% | 8.32倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
