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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,229 | 1,251 | 1,229 | 1,245 | +5 | +0.4% | 20,000 |
| 2022/01/24 | 1,230 | 1,247 | 1,221 | 1,240 | +10 | +0.8% | 9,200 |
| 2022/01/21 | 1,230 | 1,238 | 1,228 | 1,230 | ±0 | ±0% | 12,500 |
| 2022/01/20 | 1,224 | 1,244 | 1,224 | 1,230 | +6 | +0.5% | 19,600 |
| 2022/01/19 | 1,230 | 1,245 | 1,217 | 1,224 | -17 | -1.4% | 51,600 |
| 2022/01/18 | 1,235 | 1,249 | 1,233 | 1,241 | +3 | +0.2% | 23,400 |
| 2022/01/17 | 1,246 | 1,246 | 1,232 | 1,238 | +7 | +0.6% | 9,900 |
| 2022/01/14 | 1,228 | 1,243 | 1,226 | 1,231 | -1 | -0.1% | 26,800 |
| 2022/01/13 | 1,249 | 1,249 | 1,232 | 1,232 | -17 | -1.4% | 11,100 |
| 2022/01/12 | 1,222 | 1,259 | 1,192 | 1,249 | -3 | -0.2% | 27,000 |
| 2022/01/11 | 1,240 | 1,255 | 1,239 | 1,252 | +9 | +0.7% | 12,200 |
| 2022/01/07 | 1,240 | 1,248 | 1,237 | 1,243 | +6 | +0.5% | 19,100 |
| 2022/01/06 | 1,267 | 1,267 | 1,237 | 1,237 | -32 | -2.5% | 13,600 |
| 2022/01/05 | 1,290 | 1,290 | 1,268 | 1,269 | -21 | -1.6% | 11,400 |
| 2022/01/04 | 1,295 | 1,295 | 1,282 | 1,290 | -5 | -0.4% | 12,400 |
| 2021/12/30 | 1,272 | 1,296 | 1,264 | 1,295 | +24 | +1.9% | 21,800 |
| 2021/12/29 | 1,271 | 1,279 | 1,259 | 1,271 | -4 | -0.3% | 12,800 |
| 2021/12/28 | 1,278 | 1,285 | 1,257 | 1,275 | +27 | +2.2% | 25,800 |
| 2021/12/27 | 1,256 | 1,265 | 1,239 | 1,248 | +10 | +0.8% | 36,900 |
| 2021/12/24 | 1,238 | 1,248 | 1,238 | 1,238 | -2 | -0.2% | 17,700 |
| 2021/12/23 | 1,237 | 1,245 | 1,237 | 1,240 | +4 | +0.3% | 8,700 |
| 2021/12/22 | 1,223 | 1,248 | 1,223 | 1,236 | -3 | -0.2% | 44,400 |
| 2021/12/21 | 1,230 | 1,245 | 1,230 | 1,239 | +19 | +1.6% | 34,000 |
| 2021/12/20 | 1,240 | 1,246 | 1,220 | 1,220 | -21 | -1.7% | 20,900 |
| 2021/12/17 | 1,246 | 1,254 | 1,234 | 1,241 | -15 | -1.2% | 41,000 |
| 2021/12/16 | 1,242 | 1,267 | 1,242 | 1,256 | +16 | +1.3% | 21,300 |
| 2021/12/15 | 1,245 | 1,255 | 1,237 | 1,240 | -5 | -0.4% | 19,000 |
| 2021/12/14 | 1,249 | 1,250 | 1,231 | 1,245 | ±0 | ±0% | 21,000 |
| 2021/12/13 | 1,284 | 1,284 | 1,244 | 1,245 | -30 | -2.4% | 18,600 |
| 2021/12/10 | 1,277 | 1,284 | 1,266 | 1,275 | +15 | +1.2% | 40,100 |
| 2021/12/09 | 1,251 | 1,266 | 1,249 | 1,260 | +5 | +0.4% | 18,600 |
| 2021/12/08 | 1,274 | 1,274 | 1,245 | 1,255 | -18 | -1.4% | 23,700 |
| 2021/12/07 | 1,246 | 1,277 | 1,238 | 1,273 | +43 | +3.5% | 23,200 |
| 2021/12/06 | 1,250 | 1,257 | 1,230 | 1,230 | -25 | -2% | 30,800 |
| 2021/12/03 | 1,227 | 1,255 | 1,225 | 1,255 | +33 | +2.7% | 22,200 |
| 2021/12/02 | 1,212 | 1,242 | 1,206 | 1,222 | +5 | +0.4% | 55,900 |
| 2021/12/01 | 1,197 | 1,246 | 1,197 | 1,217 | +6 | +0.5% | 48,300 |
| 2021/11/30 | 1,228 | 1,247 | 1,211 | 1,211 | -5 | -0.4% | 50,400 |
| 2021/11/29 | 1,228 | 1,235 | 1,216 | 1,216 | -24 | -1.9% | 56,900 |
| 2021/11/26 | 1,249 | 1,249 | 1,227 | 1,240 | -11 | -0.9% | 22,600 |
| 2021/11/25 | 1,235 | 1,261 | 1,233 | 1,251 | +16 | +1.3% | 19,900 |
| 2021/11/24 | 1,245 | 1,250 | 1,223 | 1,235 | -10 | -0.8% | 21,100 |
| 2021/11/22 | 1,235 | 1,247 | 1,225 | 1,245 | +9 | +0.7% | 14,300 |
| 2021/11/19 | 1,243 | 1,247 | 1,226 | 1,236 | -6 | -0.5% | 25,200 |
| 2021/11/18 | 1,228 | 1,250 | 1,221 | 1,242 | +12 | +1% | 34,700 |
| 2021/11/17 | 1,225 | 1,239 | 1,210 | 1,230 | +1 | +0.1% | 25,300 |
| 2021/11/16 | 1,211 | 1,231 | 1,208 | 1,229 | +7 | +0.6% | 40,500 |
| 2021/11/15 | 1,245 | 1,245 | 1,204 | 1,222 | -18 | -1.5% | 42,300 |
| 2021/11/12 | 1,291 | 1,291 | 1,218 | 1,240 | -1 | -0.1% | 55,600 |
| 2021/11/11 | 1,257 | 1,258 | 1,224 | 1,241 | -7 | -0.6% | 32,800 |
801～
850
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
