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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 1,457 | 1,457 | 1,440 | 1,448 | +8 | +0.6% | 2,300 |
| 2024/04/22 | 1,425 | 1,451 | 1,425 | 1,440 | +20 | +1.4% | 9,500 |
| 2024/04/19 | 1,450 | 1,457 | 1,410 | 1,420 | -34 | -2.3% | 16,100 |
| 2024/04/18 | 1,430 | 1,459 | 1,430 | 1,454 | +28 | +2% | 8,600 |
| 2024/04/17 | 1,469 | 1,469 | 1,426 | 1,426 | -25 | -1.7% | 9,600 |
| 2024/04/16 | 1,458 | 1,460 | 1,442 | 1,451 | -16 | -1.1% | 11,800 |
| 2024/04/15 | 1,457 | 1,481 | 1,457 | 1,467 | -3 | -0.2% | 7,900 |
| 2024/04/12 | 1,486 | 1,486 | 1,464 | 1,470 | -4 | -0.3% | 13,900 |
| 2024/04/11 | 1,498 | 1,498 | 1,473 | 1,474 | -16 | -1.1% | 5,800 |
| 2024/04/10 | 1,492 | 1,499 | 1,480 | 1,490 | +10 | +0.7% | 9,100 |
| 2024/04/09 | 1,468 | 1,480 | 1,455 | 1,480 | +21 | +1.4% | 7,500 |
| 2024/04/08 | 1,449 | 1,471 | 1,449 | 1,459 | +17 | +1.2% | 9,300 |
| 2024/04/05 | 1,445 | 1,456 | 1,422 | 1,442 | -12 | -0.8% | 13,600 |
| 2024/04/04 | 1,451 | 1,471 | 1,441 | 1,454 | +3 | +0.2% | 15,000 |
| 2024/04/03 | 1,448 | 1,458 | 1,440 | 1,451 | +3 | +0.2% | 13,900 |
| 2024/04/02 | 1,460 | 1,460 | 1,441 | 1,448 | -12 | -0.8% | 17,600 |
| 2024/04/01 | 1,499 | 1,499 | 1,460 | 1,460 | -10 | -0.7% | 6,500 |
| 2024/03/29 | 1,458 | 1,477 | 1,453 | 1,470 | +5 | +0.3% | 14,500 |
| 2024/03/28 | 1,492 | 1,507 | 1,453 | 1,465 | -55 | -3.6% | 17,500 |
| 2024/03/27 | 1,510 | 1,548 | 1,510 | 1,520 | +10 | +0.7% | 23,500 |
| 2024/03/26 | 1,500 | 1,514 | 1,499 | 1,510 | +8 | +0.5% | 8,100 |
| 2024/03/25 | 1,535 | 1,535 | 1,502 | 1,502 | -33 | -2.1% | 11,300 |
| 2024/03/22 | 1,521 | 1,546 | 1,521 | 1,535 | +20 | +1.3% | 10,500 |
| 2024/03/21 | 1,512 | 1,525 | 1,512 | 1,515 | +2 | +0.1% | 11,100 |
301～
350
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
