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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,248 | 1,259 | 1,236 | 1,246 | -2 | -0.2% | 21,200 |
| 2022/03/03 | 1,247 | 1,262 | 1,247 | 1,248 | +7 | +0.6% | 11,900 |
| 2022/03/02 | 1,250 | 1,260 | 1,241 | 1,241 | -9 | -0.7% | 24,700 |
| 2022/03/01 | 1,262 | 1,272 | 1,248 | 1,250 | -2 | -0.2% | 24,300 |
| 2022/02/28 | 1,259 | 1,261 | 1,248 | 1,252 | -7 | -0.6% | 15,500 |
| 2022/02/25 | 1,257 | 1,269 | 1,247 | 1,259 | +1 | +0.1% | 10,900 |
| 2022/02/24 | 1,244 | 1,259 | 1,238 | 1,258 | +11 | +0.9% | 36,800 |
| 2022/02/22 | 1,247 | 1,262 | 1,244 | 1,247 | -15 | -1.2% | 13,100 |
| 2022/02/21 | 1,254 | 1,269 | 1,240 | 1,262 | +8 | +0.6% | 13,200 |
| 2022/02/18 | 1,259 | 1,264 | 1,250 | 1,254 | -9 | -0.7% | 6,100 |
| 2022/02/17 | 1,264 | 1,267 | 1,250 | 1,263 | ±0 | ±0% | 9,100 |
| 2022/02/16 | 1,266 | 1,272 | 1,255 | 1,263 | +15 | +1.2% | 13,200 |
| 2022/02/15 | 1,251 | 1,257 | 1,248 | 1,248 | -3 | -0.2% | 25,800 |
| 2022/02/14 | 1,253 | 1,261 | 1,240 | 1,251 | -18 | -1.4% | 17,200 |
| 2022/02/10 | 1,298 | 1,300 | 1,251 | 1,269 | -12 | -0.9% | 28,200 |
| 2022/02/09 | 1,297 | 1,297 | 1,263 | 1,281 | +10 | +0.8% | 18,000 |
| 2022/02/08 | 1,297 | 1,301 | 1,262 | 1,271 | -16 | -1.2% | 15,800 |
| 2022/02/07 | 1,284 | 1,295 | 1,277 | 1,287 | -1 | -0.1% | 16,700 |
| 2022/02/04 | 1,302 | 1,305 | 1,283 | 1,288 | -13 | -1% | 20,100 |
| 2022/02/03 | 1,292 | 1,328 | 1,280 | 1,301 | +21 | +1.6% | 23,800 |
| 2022/02/02 | 1,276 | 1,283 | 1,263 | 1,280 | +12 | +0.9% | 8,800 |
| 2022/02/01 | 1,248 | 1,272 | 1,248 | 1,268 | +23 | +1.8% | 14,100 |
| 2022/01/31 | 1,246 | 1,247 | 1,238 | 1,245 | -1 | -0.1% | 9,200 |
| 2022/01/28 | 1,234 | 1,260 | 1,234 | 1,246 | +13 | +1.1% | 22,300 |
| 2022/01/27 | 1,247 | 1,247 | 1,232 | 1,233 | -5 | -0.4% | 23,800 |
| 2022/01/26 | 1,241 | 1,250 | 1,238 | 1,238 | -7 | -0.6% | 13,800 |
| 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 |
851～
900
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
