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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 292 | 292 | 292 | 292 | -5 | -1.7% | 1,000 |
| 2010/06/16 | 297 | 297 | 297 | 297 | ±0 | ±0% | 25,000 |
| 2010/06/15 | 297 | 299 | 297 | 297 | +1 | +0.3% | 11,000 |
| 2010/06/14 | 288 | 296 | 288 | 296 | +8 | +2.8% | 7,000 |
| 2010/06/11 | 283 | 288 | 282 | 288 | +6 | +2.1% | 15,000 |
| 2010/06/10 | 282 | 282 | 282 | 282 | ±0 | ±0% | 7,000 |
| 2010/06/09 | 280 | 282 | 280 | 282 | ±0 | ±0% | 6,000 |
| 2010/06/08 | 280 | 283 | 280 | 282 | ±0 | ±0% | 9,000 |
| 2010/06/07 | 280 | 282 | 280 | 282 | -1 | -0.4% | 8,000 |
| 2010/06/04 | 280 | 283 | 280 | 283 | ±0 | ±0% | 4,000 |
| 2010/06/03 | 280 | 283 | 280 | 283 | +3 | +1.1% | 16,000 |
| 2010/06/02 | 280 | 280 | 280 | 280 | -3 | -1.1% | 2,000 |
| 2010/06/01 | 282 | 283 | 280 | 283 | +3 | +1.1% | 7,000 |
| 2010/05/31 | 281 | 281 | 280 | 280 | -1 | -0.4% | 11,000 |
| 2010/05/28 | 280 | 281 | 280 | 281 | ±0 | ±0% | 9,000 |
| 2010/05/27 | 280 | 281 | 280 | 281 | +1 | +0.4% | 19,000 |
| 2010/05/26 | 280 | 281 | 280 | 280 | -1 | -0.4% | 17,000 |
| 2010/05/25 | 280 | 282 | 280 | 281 | ±0 | ±0% | 42,000 |
| 2010/05/24 | 283 | 286 | 277 | 281 | -2 | -0.7% | 12,000 |
| 2010/05/21 | 284 | 285 | 267 | 283 | -4 | -1.4% | 60,000 |
| 2010/05/20 | 287 | 289 | 286 | 287 | -1 | -0.3% | 14,000 |
| 2010/05/19 | 288 | 288 | 286 | 288 | -2 | -0.7% | 28,000 |
| 2010/05/18 | 288 | 291 | 288 | 290 | +1 | +0.3% | 32,000 |
| 2010/05/17 | 289 | 291 | 287 | 289 | +1 | +0.3% | 29,000 |
| 2010/05/14 | 288 | 288 | 288 | 288 | ±0 | ±0% | 8,000 |
| 2010/05/13 | 290 | 291 | 288 | 288 | -2 | -0.7% | 13,000 |
| 2010/05/12 | 290 | 290 | 288 | 290 | ±0 | ±0% | 15,000 |
| 2010/05/11 | 290 | 291 | 290 | 290 | -4 | -1.4% | 9,000 |
| 2010/05/10 | 294 | 294 | 291 | 294 | -2 | -0.7% | 12,000 |
| 2010/05/07 | 287 | 296 | 286 | 296 | ±0 | ±0% | 56,000 |
| 2010/05/06 | 295 | 296 | 291 | 296 | -7 | -2.3% | 11,000 |
| 2010/04/30 | 292 | 303 | 285 | 303 | +9 | +3.1% | 64,000 |
| 2010/04/28 | 290 | 299 | 290 | 294 | -3 | -1% | 30,000 |
| 2010/04/27 | 290 | 298 | 287 | 297 | +6 | +2.1% | 24,000 |
| 2010/04/26 | 290 | 291 | 289 | 291 | +2 | +0.7% | 13,000 |
| 2010/04/23 | 288 | 292 | 288 | 289 | +2 | +0.7% | 24,000 |
| 2010/04/22 | 287 | 290 | 285 | 287 | -6 | -2% | 25,000 |
| 2010/04/21 | 292 | 293 | 286 | 293 | +8 | +2.8% | 13,000 |
| 2010/04/20 | 286 | 294 | 285 | 285 | -1 | -0.3% | 50,000 |
| 2010/04/19 | 279 | 286 | 279 | 286 | +1 | +0.4% | 28,000 |
| 2010/04/16 | 285 | 286 | 285 | 285 | ±0 | ±0% | 92,000 |
| 2010/04/15 | 286 | 286 | 285 | 285 | -1 | -0.3% | 14,000 |
| 2010/04/14 | 285 | 286 | 285 | 286 | -1 | -0.3% | 14,000 |
| 2010/04/13 | 289 | 296 | 284 | 287 | -4 | -1.4% | 56,000 |
| 2010/04/12 | 291 | 305 | 291 | 291 | ±0 | ±0% | 78,000 |
| 2010/04/09 | 285 | 294 | 281 | 291 | +6 | +2.1% | 59,000 |
| 2010/04/08 | 281 | 286 | 280 | 285 | ±0 | ±0% | 32,000 |
| 2010/04/07 | 285 | 289 | 272 | 285 | -1 | -0.3% | 57,000 |
| 2010/04/06 | 291 | 291 | 285 | 286 | -4 | -1.4% | 18,000 |
3401～
3450
件表示中 / 3453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 | 178,700円 | +3.0% | +5.3% | 5.04% | 12.10倍 | 1.02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 | 45,800円 | +0.9% | -26.1% | 0.00% | 20.36倍 | 0.45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 | 96,800円 | +0.8% | +0.8% | 4.65% | 9.45倍 | 0.82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 | 127,200円 | +1.3% | +11.4% | 1.81% | 17.22倍 | 0.66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 |
| 日ヒューム | 93,300円 | +9.7% | +8.7% | 3.64% | 11.12倍 | 0.54倍 |
|
下水道向けヒューム管首位（シェア約２割）。コンクリートパイルも大手。太平洋セメント系 |
市場注目の銘柄
チャート関連のコラム
