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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,460 | 1,480 | 1,453 | 1,464 | +11 | +0.8% | 13,900 |
| 2024/02/26 | 1,456 | 1,470 | 1,446 | 1,453 | +2 | +0.1% | 9,900 |
| 2024/02/22 | 1,443 | 1,451 | 1,441 | 1,451 | +8 | +0.6% | 9,100 |
| 2024/02/21 | 1,442 | 1,453 | 1,438 | 1,443 | -8 | -0.6% | 9,100 |
| 2024/02/20 | 1,445 | 1,462 | 1,435 | 1,451 | +6 | +0.4% | 16,200 |
| 2024/02/19 | 1,448 | 1,463 | 1,431 | 1,445 | -5 | -0.3% | 12,100 |
| 2024/02/16 | 1,455 | 1,455 | 1,436 | 1,450 | -5 | -0.3% | 20,400 |
| 2024/02/15 | 1,478 | 1,486 | 1,440 | 1,455 | -17 | -1.2% | 23,600 |
| 2024/02/14 | 1,484 | 1,484 | 1,455 | 1,472 | -16 | -1.1% | 16,800 |
| 2024/02/13 | 1,489 | 1,500 | 1,469 | 1,488 | +29 | +2% | 33,100 |
| 2024/02/09 | 1,488 | 1,488 | 1,457 | 1,459 | -13 | -0.9% | 28,900 |
| 2024/02/08 | 1,462 | 1,478 | 1,447 | 1,472 | +13 | +0.9% | 20,600 |
| 2024/02/07 | 1,458 | 1,468 | 1,452 | 1,459 | +9 | +0.6% | 12,500 |
| 2024/02/06 | 1,460 | 1,465 | 1,450 | 1,450 | -14 | -1% | 17,300 |
| 2024/02/05 | 1,450 | 1,468 | 1,442 | 1,464 | +24 | +1.7% | 17,500 |
| 2024/02/02 | 1,443 | 1,445 | 1,426 | 1,440 | -3 | -0.2% | 13,100 |
| 2024/02/01 | 1,452 | 1,452 | 1,438 | 1,443 | -17 | -1.2% | 8,400 |
| 2024/01/31 | 1,448 | 1,460 | 1,436 | 1,460 | +12 | +0.8% | 14,800 |
| 2024/01/30 | 1,461 | 1,461 | 1,441 | 1,448 | -10 | -0.7% | 14,500 |
| 2024/01/29 | 1,457 | 1,466 | 1,452 | 1,458 | +6 | +0.4% | 6,200 |
| 2024/01/26 | 1,466 | 1,466 | 1,452 | 1,452 | -15 | -1% | 14,300 |
| 2024/01/25 | 1,459 | 1,481 | 1,459 | 1,467 | +5 | +0.3% | 19,500 |
| 2024/01/24 | 1,475 | 1,479 | 1,455 | 1,462 | -13 | -0.9% | 15,100 |
| 2024/01/23 | 1,482 | 1,485 | 1,472 | 1,475 | -4 | -0.3% | 9,000 |
| 2024/01/22 | 1,471 | 1,482 | 1,471 | 1,479 | +8 | +0.5% | 7,500 |
| 2024/01/19 | 1,476 | 1,482 | 1,468 | 1,471 | +5 | +0.3% | 7,900 |
| 2024/01/18 | 1,474 | 1,480 | 1,464 | 1,466 | -2 | -0.1% | 9,300 |
| 2024/01/17 | 1,483 | 1,491 | 1,468 | 1,468 | -8 | -0.5% | 13,500 |
| 2024/01/16 | 1,502 | 1,502 | 1,476 | 1,476 | -26 | -1.7% | 16,200 |
| 2024/01/15 | 1,510 | 1,516 | 1,482 | 1,502 | +20 | +1.3% | 16,200 |
| 2024/01/12 | 1,500 | 1,508 | 1,481 | 1,482 | -13 | -0.9% | 15,200 |
| 2024/01/11 | 1,509 | 1,513 | 1,495 | 1,495 | +4 | +0.3% | 15,800 |
| 2024/01/10 | 1,495 | 1,500 | 1,470 | 1,491 | -18 | -1.2% | 38,900 |
| 2024/01/09 | 1,504 | 1,513 | 1,495 | 1,509 | +6 | +0.4% | 15,000 |
| 2024/01/05 | 1,524 | 1,537 | 1,498 | 1,503 | -20 | -1.3% | 13,900 |
| 2024/01/04 | 1,500 | 1,527 | 1,497 | 1,523 | +26 | +1.7% | 18,200 |
| 2023/12/29 | 1,491 | 1,497 | 1,482 | 1,497 | +17 | +1.1% | 11,200 |
| 2023/12/28 | 1,495 | 1,496 | 1,475 | 1,480 | -16 | -1.1% | 13,300 |
| 2023/12/27 | 1,468 | 1,501 | 1,460 | 1,496 | -42 | -2.7% | 140,700 |
| 2023/12/26 | 1,540 | 1,550 | 1,526 | 1,538 | -5 | -0.3% | 13,700 |
| 2023/12/25 | 1,570 | 1,571 | 1,528 | 1,543 | -27 | -1.7% | 12,200 |
| 2023/12/22 | 1,543 | 1,578 | 1,543 | 1,570 | +42 | +2.7% | 20,500 |
| 2023/12/21 | 1,531 | 1,560 | 1,528 | 1,528 | -6 | -0.4% | 20,800 |
| 2023/12/20 | 1,534 | 1,542 | 1,509 | 1,534 | ±0 | ±0% | 18,500 |
| 2023/12/19 | 1,500 | 1,534 | 1,486 | 1,534 | +48 | +3.2% | 14,600 |
| 2023/12/18 | 1,502 | 1,502 | 1,464 | 1,486 | -15 | -1% | 12,100 |
| 2023/12/15 | 1,528 | 1,528 | 1,498 | 1,501 | -2 | -0.1% | 15,100 |
| 2023/12/14 | 1,505 | 1,516 | 1,491 | 1,503 | +6 | +0.4% | 15,800 |
| 2023/12/13 | 1,506 | 1,519 | 1,497 | 1,497 | -9 | -0.6% | 8,500 |
| 2023/12/12 | 1,508 | 1,511 | 1,493 | 1,506 | -2 | -0.1% | 15,100 |
51～
100
件表示中 / 3453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 | 178,700円 | +3.0% | +5.3% | 5.04% | 12.10倍 | 1.02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 |
| 板硝子 | 45,800円 | +0.9% | -26.1% | 0.00% | 20.36倍 | 0.45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 | 96,800円 | +0.8% | +0.8% | 4.65% | 9.45倍 | 0.82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 | 127,200円 | +1.3% | +11.4% | 1.81% | 17.22倍 | 0.66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 |
| 日ヒューム | 93,300円 | +9.7% | +8.7% | 3.64% | 11.12倍 | 0.54倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
市場注目の銘柄
チャート関連のコラム
