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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,540 | 1,551 | 1,534 | 1,550 | +15 | +1% | 27,800 |
| 2024/11/29 | 1,535 | 1,544 | 1,526 | 1,535 | +3 | +0.2% | 24,900 |
| 2024/11/28 | 1,520 | 1,535 | 1,520 | 1,532 | +10 | +0.7% | 26,100 |
| 2024/11/27 | 1,545 | 1,545 | 1,520 | 1,522 | -23 | -1.5% | 27,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,545 | +5 | +0.3% | 41,400 |
| 2024/11/25 | 1,551 | 1,564 | 1,540 | 1,540 | -11 | -0.7% | 28,500 |
| 2024/11/22 | 1,543 | 1,565 | 1,543 | 1,551 | +4 | +0.3% | 11,600 |
| 2024/11/21 | 1,558 | 1,560 | 1,547 | 1,547 | -11 | -0.7% | 28,400 |
| 2024/11/20 | 1,574 | 1,581 | 1,558 | 1,558 | -16 | -1% | 21,600 |
| 2024/11/19 | 1,560 | 1,582 | 1,560 | 1,574 | +13 | +0.8% | 14,400 |
| 2024/11/18 | 1,560 | 1,578 | 1,559 | 1,561 | +1 | +0.1% | 16,900 |
| 2024/11/15 | 1,552 | 1,581 | 1,552 | 1,560 | ±0 | ±0% | 35,300 |
| 2024/11/14 | 1,569 | 1,572 | 1,552 | 1,560 | +10 | +0.6% | 29,600 |
| 2024/11/13 | 1,532 | 1,561 | 1,531 | 1,550 | +9 | +0.6% | 42,400 |
| 2024/11/12 | 1,555 | 1,574 | 1,537 | 1,541 | -12 | -0.8% | 51,600 |
| 2024/11/11 | 1,600 | 1,604 | 1,553 | 1,553 | -82 | -5% | 82,000 |
| 2024/11/08 | 1,675 | 1,678 | 1,635 | 1,635 | -43 | -2.6% | 36,300 |
| 2024/11/07 | 1,664 | 1,687 | 1,664 | 1,678 | +18 | +1.1% | 24,800 |
| 2024/11/06 | 1,671 | 1,681 | 1,650 | 1,660 | ±0 | ±0% | 22,800 |
| 2024/11/05 | 1,683 | 1,683 | 1,656 | 1,660 | +11 | +0.7% | 13,400 |
| 2024/11/01 | 1,654 | 1,665 | 1,646 | 1,649 | -22 | -1.3% | 16,200 |
101～
150
件表示中 / 3721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 | 175,300円 | +2.4% | +7.1% | 5.13% | 12.36倍 | 0.98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 | 40,000円 | +1.1% | - | 0.00% | 727.27倍 | 0.47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 | 92,400円 | +10.1% | +75.6% | 5.19% | 8.38倍 | 0.77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 |
| ダントーＨＤ | 90,100円 | +48.6% | - | 0.00% | 28.32倍 | 3.87倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日山村硝 | 244,200円 | +0.9% | +21.3% | 6.14% | 8.32倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
