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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,687 | 1,722 | 1,685 | 1,716 | -25 | -1.4% | 31,200 |
| 2025/03/27 | 1,732 | 1,750 | 1,724 | 1,741 | +2 | +0.1% | 47,800 |
| 2025/03/26 | 1,738 | 1,739 | 1,727 | 1,739 | -6 | -0.3% | 23,200 |
| 2025/03/25 | 1,735 | 1,745 | 1,716 | 1,745 | +22 | +1.3% | 26,600 |
| 2025/03/24 | 1,721 | 1,730 | 1,716 | 1,723 | +13 | +0.8% | 15,000 |
| 2025/03/21 | 1,704 | 1,722 | 1,704 | 1,710 | +2 | +0.1% | 19,000 |
| 2025/03/19 | 1,700 | 1,714 | 1,700 | 1,708 | +8 | +0.5% | 15,500 |
| 2025/03/18 | 1,710 | 1,717 | 1,700 | 1,700 | -7 | -0.4% | 19,800 |
| 2025/03/17 | 1,719 | 1,719 | 1,703 | 1,707 | -9 | -0.5% | 16,700 |
| 2025/03/14 | 1,707 | 1,720 | 1,707 | 1,716 | +9 | +0.5% | 18,000 |
| 2025/03/13 | 1,710 | 1,718 | 1,703 | 1,707 | +3 | +0.2% | 11,900 |
| 2025/03/12 | 1,720 | 1,720 | 1,685 | 1,704 | -5 | -0.3% | 28,400 |
| 2025/03/11 | 1,705 | 1,721 | 1,693 | 1,709 | +8 | +0.5% | 29,000 |
| 2025/03/10 | 1,715 | 1,715 | 1,701 | 1,701 | -8 | -0.5% | 14,700 |
| 2025/03/07 | 1,706 | 1,718 | 1,703 | 1,709 | -14 | -0.8% | 11,500 |
| 2025/03/06 | 1,717 | 1,724 | 1,716 | 1,723 | +14 | +0.8% | 7,400 |
| 2025/03/05 | 1,705 | 1,723 | 1,705 | 1,709 | +7 | +0.4% | 17,000 |
| 2025/03/04 | 1,710 | 1,713 | 1,702 | 1,702 | -7 | -0.4% | 8,700 |
| 2025/03/03 | 1,726 | 1,726 | 1,703 | 1,709 | +8 | +0.5% | 9,500 |
| 2025/02/28 | 1,708 | 1,714 | 1,701 | 1,701 | -4 | -0.2% | 12,200 |
| 2025/02/27 | 1,706 | 1,716 | 1,702 | 1,705 | -1 | -0.1% | 9,400 |
| 2025/02/26 | 1,697 | 1,707 | 1,685 | 1,706 | +8 | +0.5% | 20,600 |
| 2025/02/25 | 1,700 | 1,708 | 1,685 | 1,698 | -5 | -0.3% | 14,600 |
| 2025/02/21 | 1,712 | 1,712 | 1,696 | 1,703 | +1 | +0.1% | 16,800 |
| 2025/02/20 | 1,703 | 1,710 | 1,691 | 1,702 | +8 | +0.5% | 27,300 |
| 2025/02/19 | 1,697 | 1,708 | 1,694 | 1,694 | -21 | -1.2% | 29,800 |
| 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 |
101～
150
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
