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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,541 | 1,544 | 1,521 | 1,543 | +23 | +1.5% | 22,900 |
| 2022/07/29 | 1,553 | 1,553 | 1,516 | 1,520 | -29 | -1.9% | 19,800 |
| 2022/07/28 | 1,519 | 1,557 | 1,505 | 1,549 | +44 | +2.9% | 36,700 |
| 2022/07/27 | 1,525 | 1,529 | 1,501 | 1,505 | -20 | -1.3% | 14,900 |
| 2022/07/26 | 1,536 | 1,540 | 1,504 | 1,525 | +11 | +0.7% | 23,100 |
| 2022/07/25 | 1,531 | 1,535 | 1,513 | 1,514 | -23 | -1.5% | 22,000 |
| 2022/07/22 | 1,527 | 1,537 | 1,524 | 1,537 | +10 | +0.7% | 19,000 |
| 2022/07/21 | 1,535 | 1,535 | 1,510 | 1,527 | +1 | +0.1% | 19,000 |
| 2022/07/20 | 1,505 | 1,539 | 1,492 | 1,526 | +49 | +3.3% | 37,200 |
| 2022/07/19 | 1,481 | 1,489 | 1,470 | 1,477 | +9 | +0.6% | 12,200 |
| 2022/07/15 | 1,483 | 1,487 | 1,465 | 1,468 | -12 | -0.8% | 13,400 |
| 2022/07/14 | 1,507 | 1,508 | 1,480 | 1,480 | -28 | -1.9% | 16,500 |
| 2022/07/13 | 1,485 | 1,511 | 1,485 | 1,508 | +23 | +1.5% | 25,600 |
| 2022/07/12 | 1,499 | 1,504 | 1,468 | 1,485 | -17 | -1.1% | 23,900 |
| 2022/07/11 | 1,474 | 1,508 | 1,474 | 1,502 | +46 | +3.2% | 44,300 |
| 2022/07/08 | 1,435 | 1,484 | 1,434 | 1,456 | +38 | +2.7% | 68,200 |
| 2022/07/07 | 1,410 | 1,422 | 1,406 | 1,418 | +15 | +1.1% | 32,900 |
| 2022/07/06 | 1,405 | 1,405 | 1,395 | 1,403 | -2 | -0.1% | 26,100 |
| 2022/07/05 | 1,417 | 1,433 | 1,388 | 1,405 | -9 | -0.6% | 37,900 |
| 2022/07/04 | 1,420 | 1,420 | 1,409 | 1,414 | +5 | +0.4% | 18,000 |
| 2022/07/01 | 1,396 | 1,415 | 1,390 | 1,409 | +14 | +1% | 46,100 |
| 2022/06/30 | 1,420 | 1,420 | 1,395 | 1,395 | -25 | -1.8% | 22,000 |
| 2022/06/29 | 1,395 | 1,422 | 1,390 | 1,420 | +20 | +1.4% | 49,000 |
| 2022/06/28 | 1,395 | 1,408 | 1,394 | 1,400 | -3 | -0.2% | 15,200 |
| 2022/06/27 | 1,411 | 1,411 | 1,390 | 1,403 | +3 | +0.2% | 16,300 |
| 2022/06/24 | 1,408 | 1,410 | 1,393 | 1,400 | -23 | -1.6% | 15,100 |
| 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 |
751～
800
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
