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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,260 | 1,260 | 1,232 | 1,253 | -9 | -0.7% | 22,300 |
| 2021/08/26 | 1,250 | 1,262 | 1,244 | 1,262 | +7 | +0.6% | 14,700 |
| 2021/08/25 | 1,294 | 1,299 | 1,240 | 1,255 | -41 | -3.2% | 62,800 |
| 2021/08/24 | 1,254 | 1,296 | 1,248 | 1,296 | +48 | +3.8% | 62,800 |
| 2021/08/23 | 1,252 | 1,254 | 1,231 | 1,248 | +18 | +1.5% | 42,000 |
| 2021/08/20 | 1,230 | 1,241 | 1,226 | 1,230 | ±0 | ±0% | 56,500 |
| 2021/08/19 | 1,236 | 1,236 | 1,226 | 1,230 | -6 | -0.5% | 30,700 |
| 2021/08/18 | 1,240 | 1,255 | 1,230 | 1,236 | -10 | -0.8% | 41,700 |
| 2021/08/17 | 1,249 | 1,262 | 1,240 | 1,246 | +16 | +1.3% | 34,900 |
| 2021/08/16 | 1,225 | 1,237 | 1,225 | 1,230 | ±0 | ±0% | 36,800 |
| 2021/08/13 | 1,230 | 1,235 | 1,226 | 1,230 | -13 | -1% | 40,100 |
| 2021/08/12 | 1,243 | 1,252 | 1,233 | 1,243 | ±0 | ±0% | 22,400 |
| 2021/08/11 | 1,239 | 1,250 | 1,235 | 1,243 | +13 | +1.1% | 23,900 |
| 2021/08/10 | 1,243 | 1,246 | 1,211 | 1,230 | -11 | -0.9% | 41,200 |
| 2021/08/06 | 1,252 | 1,263 | 1,238 | 1,241 | ±0 | ±0% | 21,600 |
| 2021/08/05 | 1,221 | 1,241 | 1,221 | 1,241 | +11 | +0.9% | 109,200 |
| 2021/08/04 | 1,247 | 1,247 | 1,219 | 1,230 | -21 | -1.7% | 28,700 |
| 2021/08/03 | 1,287 | 1,287 | 1,249 | 1,251 | -36 | -2.8% | 20,400 |
| 2021/08/02 | 1,260 | 1,291 | 1,260 | 1,287 | +41 | +3.3% | 47,900 |
| 2021/07/30 | 1,287 | 1,287 | 1,237 | 1,246 | -35 | -2.7% | 47,300 |
| 2021/07/29 | 1,276 | 1,288 | 1,260 | 1,281 | +9 | +0.7% | 52,300 |
| 2021/07/28 | 1,278 | 1,281 | 1,261 | 1,272 | -14 | -1.1% | 34,100 |
| 2021/07/27 | 1,293 | 1,301 | 1,282 | 1,286 | -1 | -0.1% | 26,800 |
| 2021/07/26 | 1,283 | 1,293 | 1,278 | 1,287 | +34 | +2.7% | 77,500 |
| 2021/07/21 | 1,253 | 1,263 | 1,249 | 1,253 | +9 | +0.7% | 31,500 |
| 2021/07/20 | 1,261 | 1,262 | 1,234 | 1,244 | -17 | -1.3% | 56,100 |
| 2021/07/19 | 1,283 | 1,283 | 1,251 | 1,261 | -38 | -2.9% | 55,100 |
| 2021/07/16 | 1,289 | 1,308 | 1,280 | 1,299 | ±0 | ±0% | 41,300 |
| 2021/07/15 | 1,334 | 1,337 | 1,292 | 1,299 | -35 | -2.6% | 59,300 |
| 2021/07/14 | 1,347 | 1,348 | 1,327 | 1,334 | -13 | -1% | 60,700 |
| 2021/07/13 | 1,331 | 1,358 | 1,331 | 1,347 | +17 | +1.3% | 84,500 |
| 2021/07/12 | 1,329 | 1,345 | 1,313 | 1,330 | +21 | +1.6% | 71,800 |
| 2021/07/09 | 1,338 | 1,345 | 1,284 | 1,309 | -45 | -3.3% | 123,700 |
| 2021/07/08 | 1,341 | 1,376 | 1,341 | 1,354 | +17 | +1.3% | 88,500 |
| 2021/07/07 | 1,315 | 1,342 | 1,306 | 1,337 | +2 | +0.1% | 51,400 |
| 2021/07/06 | 1,304 | 1,349 | 1,297 | 1,335 | +42 | +3.2% | 36,400 |
| 2021/07/05 | 1,279 | 1,305 | 1,269 | 1,293 | +13 | +1% | 32,000 |
| 2021/07/02 | 1,290 | 1,296 | 1,269 | 1,280 | -4 | -0.3% | 35,400 |
| 2021/07/01 | 1,255 | 1,293 | 1,254 | 1,284 | +26 | +2.1% | 79,800 |
| 2021/06/30 | 1,348 | 1,356 | 1,256 | 1,258 | -87 | -6.5% | 90,500 |
| 2021/06/29 | 1,370 | 1,397 | 1,339 | 1,345 | +19 | +1.4% | 94,800 |
| 2021/06/28 | 1,348 | 1,348 | 1,316 | 1,326 | -31 | -2.3% | 30,100 |
| 2021/06/25 | 1,338 | 1,380 | 1,338 | 1,357 | +25 | +1.9% | 93,000 |
| 2021/06/24 | 1,349 | 1,363 | 1,313 | 1,332 | -18 | -1.3% | 54,900 |
| 2021/06/23 | 1,360 | 1,393 | 1,344 | 1,350 | ±0 | ±0% | 154,200 |
| 2021/06/22 | 1,289 | 1,364 | 1,289 | 1,350 | +91 | +7.2% | 161,500 |
| 2021/06/21 | 1,245 | 1,286 | 1,219 | 1,259 | -16 | -1.3% | 81,000 |
| 2021/06/18 | 1,241 | 1,288 | 1,227 | 1,275 | +58 | +4.8% | 124,600 |
| 2021/06/17 | 1,186 | 1,219 | 1,175 | 1,217 | +42 | +3.6% | 46,800 |
| 2021/06/16 | 1,144 | 1,175 | 1,144 | 1,175 | +31 | +2.7% | 40,200 |
901～
950
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
