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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 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 |
| 2024/10/31 | 1,682 | 1,685 | 1,654 | 1,671 | +29 | +1.8% | 23,400 |
| 2024/10/30 | 1,671 | 1,681 | 1,625 | 1,642 | -29 | -1.7% | 210,700 |
| 2024/10/29 | 1,664 | 1,674 | 1,660 | 1,671 | +10 | +0.6% | 15,300 |
| 2024/10/28 | 1,643 | 1,673 | 1,642 | 1,661 | +17 | +1% | 27,600 |
| 2024/10/25 | 1,663 | 1,680 | 1,633 | 1,644 | -18 | -1.1% | 32,900 |
| 2024/10/24 | 1,664 | 1,680 | 1,652 | 1,662 | -9 | -0.5% | 33,700 |
| 2024/10/23 | 1,680 | 1,680 | 1,647 | 1,671 | -9 | -0.5% | 31,500 |
| 2024/10/22 | 1,697 | 1,709 | 1,672 | 1,680 | -8 | -0.5% | 36,600 |
| 2024/10/21 | 1,692 | 1,692 | 1,665 | 1,688 | -4 | -0.2% | 42,600 |
| 2024/10/18 | 1,700 | 1,705 | 1,692 | 1,692 | -9 | -0.5% | 27,100 |
| 2024/10/17 | 1,708 | 1,719 | 1,701 | 1,701 | -7 | -0.4% | 18,100 |
| 2024/10/16 | 1,702 | 1,722 | 1,702 | 1,708 | -9 | -0.5% | 15,100 |
| 2024/10/15 | 1,709 | 1,730 | 1,700 | 1,717 | +13 | +0.8% | 30,200 |
| 2024/10/11 | 1,714 | 1,714 | 1,694 | 1,704 | +6 | +0.4% | 17,900 |
| 2024/10/10 | 1,712 | 1,714 | 1,692 | 1,698 | -6 | -0.4% | 14,800 |
| 2024/10/09 | 1,726 | 1,726 | 1,702 | 1,704 | -8 | -0.5% | 17,700 |
| 2024/10/08 | 1,719 | 1,722 | 1,701 | 1,712 | -20 | -1.2% | 24,500 |
| 2024/10/07 | 1,744 | 1,747 | 1,728 | 1,732 | -5 | -0.3% | 18,600 |
| 2024/10/04 | 1,729 | 1,750 | 1,729 | 1,737 | +8 | +0.5% | 20,000 |
| 2024/10/03 | 1,734 | 1,736 | 1,720 | 1,729 | +17 | +1% | 17,800 |
| 2024/10/02 | 1,702 | 1,724 | 1,702 | 1,712 | -6 | -0.3% | 21,700 |
| 2024/10/01 | 1,710 | 1,720 | 1,701 | 1,718 | +19 | +1.1% | 14,600 |
| 2024/09/30 | 1,700 | 1,704 | 1,685 | 1,699 | -39 | -2.2% | 32,600 |
| 2024/09/27 | 1,763 | 1,763 | 1,733 | 1,738 | -48 | -2.7% | 27,600 |
| 2024/09/26 | 1,777 | 1,786 | 1,759 | 1,786 | +20 | +1.1% | 76,600 |
| 2024/09/25 | 1,780 | 1,780 | 1,760 | 1,766 | -17 | -1% | 16,300 |
| 2024/09/24 | 1,788 | 1,794 | 1,769 | 1,783 | -5 | -0.3% | 32,600 |
| 2024/09/20 | 1,776 | 1,788 | 1,775 | 1,788 | +12 | +0.7% | 23,300 |
| 2024/09/19 | 1,753 | 1,785 | 1,753 | 1,776 | +28 | +1.6% | 28,500 |
101～
150
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
