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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,409 | 1,437 | 1,404 | 1,423 | +14 | +1% | 18,000 |
| 2022/06/22 | 1,409 | 1,422 | 1,404 | 1,409 | +8 | +0.6% | 11,100 |
| 2022/06/21 | 1,391 | 1,416 | 1,391 | 1,401 | +10 | +0.7% | 32,900 |
| 2022/06/20 | 1,403 | 1,410 | 1,350 | 1,391 | -15 | -1.1% | 49,700 |
| 2022/06/17 | 1,375 | 1,419 | 1,373 | 1,406 | +1 | +0.1% | 52,300 |
| 2022/06/16 | 1,387 | 1,411 | 1,387 | 1,405 | +18 | +1.3% | 34,600 |
| 2022/06/15 | 1,398 | 1,419 | 1,387 | 1,387 | -21 | -1.5% | 48,900 |
| 2022/06/14 | 1,430 | 1,439 | 1,403 | 1,408 | -50 | -3.4% | 40,500 |
| 2022/06/13 | 1,463 | 1,477 | 1,431 | 1,458 | -10 | -0.7% | 29,500 |
| 2022/06/10 | 1,480 | 1,480 | 1,464 | 1,468 | -22 | -1.5% | 40,500 |
| 2022/06/09 | 1,505 | 1,505 | 1,476 | 1,490 | -15 | -1% | 30,800 |
| 2022/06/08 | 1,519 | 1,519 | 1,501 | 1,505 | -14 | -0.9% | 21,600 |
| 2022/06/07 | 1,505 | 1,533 | 1,504 | 1,519 | +14 | +0.9% | 18,300 |
| 2022/06/06 | 1,528 | 1,528 | 1,495 | 1,505 | -31 | -2% | 45,200 |
| 2022/06/03 | 1,540 | 1,552 | 1,523 | 1,536 | -4 | -0.3% | 22,800 |
| 2022/06/02 | 1,546 | 1,546 | 1,527 | 1,540 | -11 | -0.7% | 13,000 |
| 2022/06/01 | 1,554 | 1,554 | 1,528 | 1,551 | -3 | -0.2% | 30,100 |
| 2022/05/31 | 1,585 | 1,585 | 1,546 | 1,554 | -39 | -2.4% | 22,700 |
| 2022/05/30 | 1,550 | 1,593 | 1,533 | 1,593 | +61 | +4% | 63,300 |
| 2022/05/27 | 1,519 | 1,536 | 1,485 | 1,532 | +31 | +2.1% | 48,000 |
| 2022/05/26 | 1,477 | 1,510 | 1,477 | 1,501 | +29 | +2% | 28,000 |
| 2022/05/25 | 1,497 | 1,507 | 1,472 | 1,472 | -15 | -1% | 29,300 |
| 2022/05/24 | 1,499 | 1,515 | 1,474 | 1,487 | -13 | -0.9% | 26,800 |
| 2022/05/23 | 1,499 | 1,513 | 1,488 | 1,500 | +14 | +0.9% | 21,100 |
| 2022/05/20 | 1,446 | 1,500 | 1,446 | 1,486 | +43 | +3% | 35,400 |
| 2022/05/19 | 1,458 | 1,458 | 1,430 | 1,443 | -15 | -1% | 26,800 |
| 2022/05/18 | 1,500 | 1,501 | 1,447 | 1,458 | -43 | -2.9% | 29,000 |
| 2022/05/17 | 1,491 | 1,520 | 1,464 | 1,501 | -19 | -1.3% | 46,000 |
| 2022/05/16 | 1,467 | 1,534 | 1,467 | 1,520 | +173 | +12.8% | 97,600 |
| 2022/05/13 | 1,365 | 1,425 | 1,325 | 1,347 | +12 | +0.9% | 29,100 |
| 2022/05/12 | 1,323 | 1,341 | 1,323 | 1,335 | +1 | +0.1% | 12,600 |
| 2022/05/11 | 1,326 | 1,343 | 1,324 | 1,334 | -2 | -0.1% | 10,900 |
| 2022/05/10 | 1,348 | 1,359 | 1,336 | 1,336 | -29 | -2.1% | 14,200 |
| 2022/05/09 | 1,360 | 1,372 | 1,351 | 1,365 | +5 | +0.4% | 13,400 |
| 2022/05/06 | 1,372 | 1,372 | 1,351 | 1,360 | ±0 | ±0% | 11,600 |
| 2022/05/02 | 1,353 | 1,377 | 1,353 | 1,360 | +7 | +0.5% | 16,100 |
| 2022/04/28 | 1,305 | 1,363 | 1,305 | 1,353 | +35 | +2.7% | 21,700 |
| 2022/04/27 | 1,310 | 1,325 | 1,304 | 1,318 | -3 | -0.2% | 70,200 |
| 2022/04/26 | 1,327 | 1,333 | 1,316 | 1,321 | ±0 | ±0% | 12,400 |
| 2022/04/25 | 1,305 | 1,331 | 1,305 | 1,321 | +1 | +0.1% | 13,600 |
| 2022/04/22 | 1,318 | 1,331 | 1,312 | 1,320 | -11 | -0.8% | 11,600 |
| 2022/04/21 | 1,333 | 1,342 | 1,319 | 1,331 | -2 | -0.2% | 14,800 |
| 2022/04/20 | 1,332 | 1,348 | 1,332 | 1,333 | +12 | +0.9% | 18,000 |
| 2022/04/19 | 1,300 | 1,330 | 1,294 | 1,321 | +16 | +1.2% | 37,300 |
| 2022/04/18 | 1,279 | 1,310 | 1,264 | 1,305 | +26 | +2% | 19,300 |
| 2022/04/15 | 1,274 | 1,284 | 1,265 | 1,279 | +5 | +0.4% | 9,100 |
| 2022/04/14 | 1,256 | 1,274 | 1,255 | 1,274 | +19 | +1.5% | 8,100 |
| 2022/04/13 | 1,248 | 1,258 | 1,247 | 1,255 | +7 | +0.6% | 18,100 |
| 2022/04/12 | 1,256 | 1,260 | 1,248 | 1,248 | -18 | -1.4% | 15,800 |
| 2022/04/11 | 1,289 | 1,295 | 1,254 | 1,266 | -13 | -1% | 15,800 |
701～
750
件表示中 / 3692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 | 177,400円 | +1.3% | -5.5% | 5.07% | 13.27倍 | 1.00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 | 202,200円 | -1.1% | -22.1% | 4.95% | 6.76倍 | 0.56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 |
| 板硝子 | 40,600円 | +2.1% | - | 0.00% | - | 0.34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 | 87,600円 | -6.0% | -44.0% | 5.14% | 14.51倍 | 0.73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 |
| オハラ | 103,400円 | +2.5% | +4.4% | 2.42% | 12.60倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
