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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,843 | 1,887 | 1,835 | 1,883 | +46 | +2.5% | 94,300 |
| 2024/07/04 | 1,824 | 1,837 | 1,815 | 1,837 | +18 | +1% | 54,800 |
| 2024/07/03 | 1,809 | 1,819 | 1,801 | 1,819 | +16 | +0.9% | 57,700 |
| 2024/07/02 | 1,811 | 1,811 | 1,798 | 1,803 | -7 | -0.4% | 30,100 |
| 2024/07/01 | 1,816 | 1,817 | 1,803 | 1,810 | -6 | -0.3% | 23,700 |
| 2024/06/28 | 1,816 | 1,816 | 1,801 | 1,816 | +1 | +0.1% | 22,200 |
| 2024/06/27 | 1,816 | 1,825 | 1,798 | 1,815 | +9 | +0.5% | 51,800 |
| 2024/06/26 | 1,834 | 1,843 | 1,800 | 1,806 | -34 | -1.8% | 84,500 |
| 2024/06/25 | 1,817 | 1,840 | 1,814 | 1,840 | +38 | +2.1% | 69,400 |
| 2024/06/24 | 1,805 | 1,806 | 1,792 | 1,802 | +16 | +0.9% | 49,800 |
| 2024/06/21 | 1,838 | 1,842 | 1,782 | 1,786 | -52 | -2.8% | 65,200 |
| 2024/06/20 | 1,833 | 1,838 | 1,828 | 1,838 | +5 | +0.3% | 54,000 |
| 2024/06/19 | 1,835 | 1,835 | 1,822 | 1,833 | -5 | -0.3% | 35,200 |
| 2024/06/18 | 1,817 | 1,843 | 1,817 | 1,838 | +38 | +2.1% | 98,800 |
| 2024/06/17 | 1,800 | 1,800 | 1,766 | 1,800 | -4 | -0.2% | 18,900 |
| 2024/06/14 | 1,742 | 1,804 | 1,740 | 1,804 | +54 | +3.1% | 40,800 |
| 2024/06/13 | 1,776 | 1,777 | 1,750 | 1,750 | -26 | -1.5% | 28,000 |
| 2024/06/12 | 1,775 | 1,784 | 1,772 | 1,776 | -1 | -0.1% | 19,800 |
| 2024/06/11 | 1,800 | 1,801 | 1,777 | 1,777 | -17 | -0.9% | 27,300 |
| 2024/06/10 | 1,781 | 1,803 | 1,781 | 1,794 | +13 | +0.7% | 35,300 |
| 2024/06/07 | 1,780 | 1,788 | 1,775 | 1,781 | +4 | +0.2% | 14,500 |
| 2024/06/06 | 1,794 | 1,794 | 1,761 | 1,777 | +17 | +1% | 19,900 |
| 2024/06/05 | 1,787 | 1,787 | 1,757 | 1,760 | -28 | -1.6% | 22,800 |
| 2024/06/04 | 1,792 | 1,797 | 1,782 | 1,788 | -16 | -0.9% | 18,400 |
| 2024/06/03 | 1,805 | 1,806 | 1,794 | 1,804 | +2 | +0.1% | 24,500 |
| 2024/05/31 | 1,766 | 1,802 | 1,765 | 1,802 | +43 | +2.4% | 26,800 |
| 2024/05/30 | 1,740 | 1,759 | 1,729 | 1,759 | -6 | -0.3% | 63,700 |
| 2024/05/29 | 1,763 | 1,766 | 1,757 | 1,765 | -1 | -0.1% | 13,300 |
| 2024/05/28 | 1,775 | 1,783 | 1,763 | 1,766 | -9 | -0.5% | 17,600 |
| 2024/05/27 | 1,751 | 1,775 | 1,744 | 1,775 | +25 | +1.4% | 19,400 |
| 2024/05/24 | 1,755 | 1,769 | 1,744 | 1,750 | -22 | -1.2% | 46,000 |
| 2024/05/23 | 1,783 | 1,790 | 1,772 | 1,772 | -15 | -0.8% | 17,200 |
| 2024/05/22 | 1,781 | 1,803 | 1,780 | 1,787 | +2 | +0.1% | 24,700 |
| 2024/05/21 | 1,801 | 1,805 | 1,785 | 1,785 | -11 | -0.6% | 34,600 |
| 2024/05/20 | 1,801 | 1,822 | 1,796 | 1,796 | +4 | +0.2% | 85,600 |
| 2024/05/17 | 1,771 | 1,799 | 1,771 | 1,792 | +7 | +0.4% | 41,300 |
| 2024/05/16 | 1,784 | 1,788 | 1,758 | 1,785 | +8 | +0.5% | 20,400 |
| 2024/05/15 | 1,780 | 1,800 | 1,770 | 1,777 | +11 | +0.6% | 33,700 |
| 2024/05/14 | 1,799 | 1,801 | 1,748 | 1,766 | -21 | -1.2% | 96,800 |
| 2024/05/13 | 1,830 | 1,837 | 1,776 | 1,787 | +277 | +18.3% | 186,500 |
| 2024/05/10 | 1,481 | 1,514 | 1,475 | 1,510 | +33 | +2.2% | 24,900 |
| 2024/05/09 | 1,437 | 1,477 | 1,437 | 1,477 | +35 | +2.4% | 9,300 |
| 2024/05/08 | 1,452 | 1,457 | 1,428 | 1,442 | -18 | -1.2% | 13,100 |
| 2024/05/07 | 1,454 | 1,468 | 1,445 | 1,460 | +10 | +0.7% | 11,700 |
| 2024/05/02 | 1,438 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 6,400 |
| 2024/05/01 | 1,436 | 1,454 | 1,436 | 1,450 | -5 | -0.3% | 5,300 |
| 2024/04/30 | 1,455 | 1,458 | 1,440 | 1,455 | +17 | +1.2% | 13,900 |
| 2024/04/26 | 1,435 | 1,443 | 1,404 | 1,438 | +14 | +1% | 14,100 |
| 2024/04/25 | 1,450 | 1,458 | 1,421 | 1,424 | -34 | -2.3% | 11,100 |
| 2024/04/24 | 1,463 | 1,477 | 1,458 | 1,458 | +10 | +0.7% | 8,900 |
201～
250
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
