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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,340 | 1,353 | 1,336 | 1,351 | +8 | +0.6% | 6,300 |
| 2022/12/26 | 1,340 | 1,349 | 1,337 | 1,343 | -8 | -0.6% | 6,100 |
| 2022/12/23 | 1,345 | 1,365 | 1,341 | 1,351 | +6 | +0.4% | 15,300 |
| 2022/12/22 | 1,367 | 1,367 | 1,339 | 1,345 | -18 | -1.3% | 20,200 |
| 2022/12/21 | 1,385 | 1,393 | 1,363 | 1,363 | -22 | -1.6% | 22,900 |
| 2022/12/20 | 1,405 | 1,420 | 1,369 | 1,385 | -19 | -1.4% | 22,200 |
| 2022/12/19 | 1,367 | 1,430 | 1,367 | 1,404 | +7 | +0.5% | 45,200 |
| 2022/12/16 | 1,420 | 1,429 | 1,394 | 1,397 | -30 | -2.1% | 16,700 |
| 2022/12/15 | 1,407 | 1,427 | 1,407 | 1,427 | +16 | +1.1% | 10,500 |
| 2022/12/14 | 1,402 | 1,411 | 1,395 | 1,411 | +8 | +0.6% | 18,700 |
| 2022/12/13 | 1,398 | 1,407 | 1,390 | 1,403 | +5 | +0.4% | 13,500 |
| 2022/12/12 | 1,394 | 1,403 | 1,387 | 1,398 | +1 | +0.1% | 8,800 |
| 2022/12/09 | 1,398 | 1,417 | 1,372 | 1,397 | +59 | +4.4% | 48,900 |
| 2022/12/08 | 1,365 | 1,365 | 1,337 | 1,338 | -27 | -2% | 17,800 |
| 2022/12/07 | 1,348 | 1,372 | 1,348 | 1,365 | +21 | +1.6% | 10,400 |
| 2022/12/06 | 1,337 | 1,347 | 1,328 | 1,344 | -9 | -0.7% | 17,300 |
| 2022/12/05 | 1,354 | 1,366 | 1,353 | 1,353 | -6 | -0.4% | 9,700 |
| 2022/12/02 | 1,369 | 1,384 | 1,350 | 1,359 | -14 | -1% | 24,900 |
| 2022/12/01 | 1,389 | 1,390 | 1,373 | 1,373 | -3 | -0.2% | 15,600 |
| 2022/11/30 | 1,386 | 1,392 | 1,376 | 1,376 | -15 | -1.1% | 10,000 |
| 2022/11/29 | 1,406 | 1,406 | 1,386 | 1,391 | -23 | -1.6% | 17,000 |
| 2022/11/28 | 1,435 | 1,436 | 1,411 | 1,414 | -21 | -1.5% | 10,400 |
| 2022/11/25 | 1,433 | 1,440 | 1,429 | 1,435 | +15 | +1.1% | 10,200 |
| 2022/11/24 | 1,406 | 1,423 | 1,399 | 1,420 | +26 | +1.9% | 16,200 |
| 2022/11/22 | 1,368 | 1,397 | 1,368 | 1,394 | +26 | +1.9% | 20,600 |
| 2022/11/21 | 1,380 | 1,380 | 1,364 | 1,368 | -2 | -0.1% | 10,400 |
| 2022/11/18 | 1,363 | 1,385 | 1,363 | 1,370 | +8 | +0.6% | 19,900 |
| 2022/11/17 | 1,360 | 1,368 | 1,356 | 1,362 | +2 | +0.1% | 17,300 |
| 2022/11/16 | 1,368 | 1,370 | 1,350 | 1,360 | -8 | -0.6% | 19,600 |
| 2022/11/15 | 1,365 | 1,375 | 1,352 | 1,368 | +3 | +0.2% | 25,100 |
| 2022/11/14 | 1,419 | 1,419 | 1,355 | 1,365 | -54 | -3.8% | 38,000 |
| 2022/11/11 | 1,409 | 1,419 | 1,403 | 1,419 | +19 | +1.4% | 24,500 |
| 2022/11/10 | 1,408 | 1,427 | 1,396 | 1,400 | -3 | -0.2% | 46,000 |
| 2022/11/09 | 1,401 | 1,413 | 1,401 | 1,403 | -7 | -0.5% | 17,000 |
| 2022/11/08 | 1,400 | 1,410 | 1,392 | 1,410 | +16 | +1.1% | 20,300 |
| 2022/11/07 | 1,380 | 1,397 | 1,380 | 1,394 | +14 | +1% | 12,500 |
| 2022/11/04 | 1,362 | 1,382 | 1,360 | 1,380 | +13 | +1% | 41,400 |
| 2022/11/02 | 1,383 | 1,400 | 1,354 | 1,367 | -16 | -1.2% | 62,800 |
| 2022/11/01 | 1,376 | 1,393 | 1,371 | 1,383 | ±0 | ±0% | 9,700 |
| 2022/10/31 | 1,385 | 1,387 | 1,375 | 1,383 | +1 | +0.1% | 20,000 |
| 2022/10/28 | 1,377 | 1,399 | 1,373 | 1,382 | -18 | -1.3% | 101,900 |
| 2022/10/27 | 1,396 | 1,405 | 1,384 | 1,400 | -2 | -0.1% | 20,600 |
| 2022/10/26 | 1,410 | 1,410 | 1,390 | 1,402 | -1 | -0.1% | 14,500 |
| 2022/10/25 | 1,376 | 1,407 | 1,376 | 1,403 | +28 | +2% | 24,200 |
| 2022/10/24 | 1,386 | 1,388 | 1,374 | 1,375 | -11 | -0.8% | 21,100 |
| 2022/10/21 | 1,388 | 1,393 | 1,379 | 1,386 | -11 | -0.8% | 20,200 |
| 2022/10/20 | 1,391 | 1,398 | 1,375 | 1,397 | -15 | -1.1% | 30,000 |
| 2022/10/19 | 1,412 | 1,415 | 1,401 | 1,412 | +5 | +0.4% | 24,200 |
| 2022/10/18 | 1,413 | 1,418 | 1,402 | 1,407 | +11 | +0.8% | 24,200 |
| 2022/10/17 | 1,412 | 1,415 | 1,393 | 1,396 | -16 | -1.1% | 24,200 |
651～
700
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% | 12.19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 | 0.59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% | 9.16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
