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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/18 | 1,743 | 1,748 | 1,728 | 1,748 | +23 | +1.3% | 22,400 |
| 2024/09/17 | 1,732 | 1,732 | 1,701 | 1,725 | +9 | +0.5% | 17,300 |
| 2024/09/13 | 1,718 | 1,718 | 1,702 | 1,716 | -9 | -0.5% | 21,200 |
| 2024/09/12 | 1,732 | 1,740 | 1,711 | 1,725 | +17 | +1% | 15,700 |
| 2024/09/11 | 1,730 | 1,737 | 1,687 | 1,708 | -16 | -0.9% | 36,200 |
| 2024/09/10 | 1,744 | 1,757 | 1,722 | 1,724 | -15 | -0.9% | 20,000 |
| 2024/09/09 | 1,716 | 1,739 | 1,708 | 1,739 | +5 | +0.3% | 20,500 |
| 2024/09/06 | 1,757 | 1,757 | 1,727 | 1,734 | +5 | +0.3% | 18,400 |
| 2024/09/05 | 1,742 | 1,756 | 1,717 | 1,729 | -26 | -1.5% | 23,800 |
| 2024/09/04 | 1,800 | 1,800 | 1,739 | 1,755 | -45 | -2.5% | 96,200 |
| 2024/09/03 | 1,775 | 1,802 | 1,775 | 1,800 | +25 | +1.4% | 19,900 |
| 2024/09/02 | 1,778 | 1,787 | 1,761 | 1,775 | +9 | +0.5% | 13,200 |
| 2024/08/30 | 1,754 | 1,774 | 1,745 | 1,766 | +15 | +0.9% | 17,000 |
| 2024/08/29 | 1,740 | 1,751 | 1,736 | 1,751 | +2 | +0.1% | 11,600 |
| 2024/08/28 | 1,748 | 1,750 | 1,733 | 1,749 | +1 | +0.1% | 9,900 |
| 2024/08/27 | 1,726 | 1,753 | 1,726 | 1,748 | +24 | +1.4% | 14,700 |
| 2024/08/26 | 1,736 | 1,740 | 1,712 | 1,724 | -1 | -0.1% | 17,600 |
| 2024/08/23 | 1,734 | 1,741 | 1,721 | 1,725 | -5 | -0.3% | 9,400 |
| 2024/08/22 | 1,747 | 1,747 | 1,710 | 1,730 | ±0 | ±0% | 17,500 |
| 2024/08/21 | 1,734 | 1,743 | 1,726 | 1,730 | -23 | -1.3% | 13,800 |
| 2024/08/20 | 1,740 | 1,760 | 1,727 | 1,753 | +27 | +1.6% | 29,900 |
151～
200
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
