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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,701 | 1,715 | 1,696 | 1,715 | +10 | +0.6% | 13,100 |
| 2025/02/17 | 1,715 | 1,723 | 1,705 | 1,705 | -13 | -0.8% | 10,200 |
| 2025/02/14 | 1,737 | 1,737 | 1,715 | 1,718 | -5 | -0.3% | 8,000 |
| 2025/02/13 | 1,722 | 1,723 | 1,705 | 1,723 | +11 | +0.6% | 10,700 |
| 2025/02/12 | 1,712 | 1,715 | 1,694 | 1,712 | +14 | +0.8% | 13,600 |
| 2025/02/10 | 1,719 | 1,736 | 1,698 | 1,698 | +5 | +0.3% | 17,200 |
| 2025/02/07 | 1,713 | 1,723 | 1,693 | 1,693 | +3 | +0.2% | 30,100 |
| 2025/02/06 | 1,700 | 1,708 | 1,690 | 1,690 | -8 | -0.5% | 11,300 |
| 2025/02/05 | 1,685 | 1,703 | 1,685 | 1,698 | +13 | +0.8% | 23,900 |
| 2025/02/04 | 1,693 | 1,706 | 1,681 | 1,685 | +5 | +0.3% | 26,500 |
| 2025/02/03 | 1,670 | 1,690 | 1,661 | 1,680 | -17 | -1% | 32,500 |
| 2025/01/31 | 1,699 | 1,706 | 1,690 | 1,697 | +16 | +1% | 17,400 |
| 2025/01/30 | 1,675 | 1,685 | 1,662 | 1,681 | +11 | +0.7% | 15,200 |
| 2025/01/29 | 1,697 | 1,697 | 1,662 | 1,670 | -10 | -0.6% | 13,100 |
| 2025/01/28 | 1,671 | 1,696 | 1,662 | 1,680 | +19 | +1.1% | 24,700 |
| 2025/01/27 | 1,696 | 1,701 | 1,660 | 1,661 | -33 | -1.9% | 19,800 |
| 2025/01/24 | 1,675 | 1,699 | 1,675 | 1,694 | +19 | +1.1% | 13,900 |
| 2025/01/23 | 1,666 | 1,678 | 1,652 | 1,675 | +18 | +1.1% | 26,100 |
| 2025/01/22 | 1,695 | 1,704 | 1,657 | 1,657 | -28 | -1.7% | 22,100 |
| 2025/01/21 | 1,670 | 1,690 | 1,662 | 1,685 | +14 | +0.8% | 41,600 |
| 2025/01/20 | 1,621 | 1,675 | 1,621 | 1,671 | +54 | +3.3% | 77,300 |
| 2025/01/17 | 1,598 | 1,622 | 1,596 | 1,617 | +20 | +1.3% | 23,200 |
| 2025/01/16 | 1,614 | 1,617 | 1,597 | 1,597 | -14 | -0.9% | 31,400 |
| 2025/01/15 | 1,617 | 1,618 | 1,605 | 1,611 | +8 | +0.5% | 16,800 |
| 2025/01/14 | 1,604 | 1,618 | 1,595 | 1,603 | +3 | +0.2% | 30,000 |
| 2025/01/10 | 1,600 | 1,606 | 1,600 | 1,600 | ±0 | ±0% | 14,800 |
| 2025/01/09 | 1,606 | 1,611 | 1,600 | 1,600 | -6 | -0.4% | 17,400 |
| 2025/01/08 | 1,627 | 1,627 | 1,605 | 1,606 | -13 | -0.8% | 17,300 |
| 2025/01/07 | 1,630 | 1,631 | 1,615 | 1,619 | -5 | -0.3% | 27,600 |
| 2025/01/06 | 1,644 | 1,644 | 1,622 | 1,624 | +5 | +0.3% | 24,900 |
| 2024/12/30 | 1,635 | 1,635 | 1,616 | 1,619 | -1 | -0.1% | 14,400 |
| 2024/12/27 | 1,615 | 1,631 | 1,608 | 1,620 | +12 | +0.7% | 30,200 |
| 2024/12/26 | 1,586 | 1,608 | 1,586 | 1,608 | +31 | +2% | 30,600 |
| 2024/12/25 | 1,574 | 1,578 | 1,568 | 1,577 | +11 | +0.7% | 13,800 |
| 2024/12/24 | 1,587 | 1,587 | 1,564 | 1,566 | -8 | -0.5% | 23,300 |
| 2024/12/23 | 1,590 | 1,597 | 1,572 | 1,574 | -16 | -1% | 26,600 |
| 2024/12/20 | 1,582 | 1,603 | 1,582 | 1,590 | +4 | +0.3% | 17,500 |
| 2024/12/19 | 1,560 | 1,587 | 1,559 | 1,586 | +26 | +1.7% | 35,200 |
| 2024/12/18 | 1,562 | 1,575 | 1,560 | 1,560 | -9 | -0.6% | 16,500 |
| 2024/12/17 | 1,560 | 1,578 | 1,554 | 1,569 | +1 | +0.1% | 20,700 |
| 2024/12/16 | 1,570 | 1,570 | 1,556 | 1,568 | +14 | +0.9% | 17,700 |
| 2024/12/13 | 1,558 | 1,564 | 1,549 | 1,554 | -4 | -0.3% | 20,700 |
| 2024/12/12 | 1,555 | 1,567 | 1,555 | 1,558 | +4 | +0.3% | 16,100 |
| 2024/12/11 | 1,558 | 1,560 | 1,549 | 1,554 | -2 | -0.1% | 33,800 |
| 2024/12/10 | 1,547 | 1,557 | 1,547 | 1,556 | +1 | +0.1% | 24,200 |
| 2024/12/09 | 1,545 | 1,558 | 1,545 | 1,555 | +8 | +0.5% | 13,800 |
| 2024/12/06 | 1,544 | 1,557 | 1,536 | 1,547 | +8 | +0.5% | 28,300 |
| 2024/12/05 | 1,530 | 1,539 | 1,523 | 1,539 | +20 | +1.3% | 19,500 |
| 2024/12/04 | 1,557 | 1,557 | 1,519 | 1,519 | -41 | -2.6% | 55,900 |
| 2024/12/03 | 1,550 | 1,571 | 1,550 | 1,560 | +10 | +0.6% | 28,900 |
51～
100
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
