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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,462 | 1,478 | 1,447 | 1,472 | +13 | +0.9% | 20,600 |
| 2024/02/07 | 1,458 | 1,468 | 1,452 | 1,459 | +9 | +0.6% | 12,500 |
| 2024/02/06 | 1,460 | 1,465 | 1,450 | 1,450 | -14 | -1% | 17,300 |
| 2024/02/05 | 1,450 | 1,468 | 1,442 | 1,464 | +24 | +1.7% | 17,500 |
| 2024/02/02 | 1,443 | 1,445 | 1,426 | 1,440 | -3 | -0.2% | 13,100 |
| 2024/02/01 | 1,452 | 1,452 | 1,438 | 1,443 | -17 | -1.2% | 8,400 |
| 2024/01/31 | 1,448 | 1,460 | 1,436 | 1,460 | +12 | +0.8% | 14,800 |
| 2024/01/30 | 1,461 | 1,461 | 1,441 | 1,448 | -10 | -0.7% | 14,500 |
| 2024/01/29 | 1,457 | 1,466 | 1,452 | 1,458 | +6 | +0.4% | 6,200 |
| 2024/01/26 | 1,466 | 1,466 | 1,452 | 1,452 | -15 | -1% | 14,300 |
| 2024/01/25 | 1,459 | 1,481 | 1,459 | 1,467 | +5 | +0.3% | 19,500 |
| 2024/01/24 | 1,475 | 1,479 | 1,455 | 1,462 | -13 | -0.9% | 15,100 |
| 2024/01/23 | 1,482 | 1,485 | 1,472 | 1,475 | -4 | -0.3% | 9,000 |
| 2024/01/22 | 1,471 | 1,482 | 1,471 | 1,479 | +8 | +0.5% | 7,500 |
| 2024/01/19 | 1,476 | 1,482 | 1,468 | 1,471 | +5 | +0.3% | 7,900 |
| 2024/01/18 | 1,474 | 1,480 | 1,464 | 1,466 | -2 | -0.1% | 9,300 |
| 2024/01/17 | 1,483 | 1,491 | 1,468 | 1,468 | -8 | -0.5% | 13,500 |
| 2024/01/16 | 1,502 | 1,502 | 1,476 | 1,476 | -26 | -1.7% | 16,200 |
| 2024/01/15 | 1,510 | 1,516 | 1,482 | 1,502 | +20 | +1.3% | 16,200 |
| 2024/01/12 | 1,500 | 1,508 | 1,481 | 1,482 | -13 | -0.9% | 15,200 |
| 2024/01/11 | 1,509 | 1,513 | 1,495 | 1,495 | +4 | +0.3% | 15,800 |
| 2024/01/10 | 1,495 | 1,500 | 1,470 | 1,491 | -18 | -1.2% | 38,900 |
| 2024/01/09 | 1,504 | 1,513 | 1,495 | 1,509 | +6 | +0.4% | 15,000 |
| 2024/01/05 | 1,524 | 1,537 | 1,498 | 1,503 | -20 | -1.3% | 13,900 |
| 2024/01/04 | 1,500 | 1,527 | 1,497 | 1,523 | +26 | +1.7% | 18,200 |
| 2023/12/29 | 1,491 | 1,497 | 1,482 | 1,497 | +17 | +1.1% | 11,200 |
| 2023/12/28 | 1,495 | 1,496 | 1,475 | 1,480 | -16 | -1.1% | 13,300 |
| 2023/12/27 | 1,468 | 1,501 | 1,460 | 1,496 | -42 | -2.7% | 140,700 |
| 2023/12/26 | 1,540 | 1,550 | 1,526 | 1,538 | -5 | -0.3% | 13,700 |
| 2023/12/25 | 1,570 | 1,571 | 1,528 | 1,543 | -27 | -1.7% | 12,200 |
| 2023/12/22 | 1,543 | 1,578 | 1,543 | 1,570 | +42 | +2.7% | 20,500 |
| 2023/12/21 | 1,531 | 1,560 | 1,528 | 1,528 | -6 | -0.4% | 20,800 |
| 2023/12/20 | 1,534 | 1,542 | 1,509 | 1,534 | ±0 | ±0% | 18,500 |
| 2023/12/19 | 1,500 | 1,534 | 1,486 | 1,534 | +48 | +3.2% | 14,600 |
| 2023/12/18 | 1,502 | 1,502 | 1,464 | 1,486 | -15 | -1% | 12,100 |
| 2023/12/15 | 1,528 | 1,528 | 1,498 | 1,501 | -2 | -0.1% | 15,100 |
| 2023/12/14 | 1,505 | 1,516 | 1,491 | 1,503 | +6 | +0.4% | 15,800 |
| 2023/12/13 | 1,506 | 1,519 | 1,497 | 1,497 | -9 | -0.6% | 8,500 |
| 2023/12/12 | 1,508 | 1,511 | 1,493 | 1,506 | -2 | -0.1% | 15,100 |
| 2023/12/11 | 1,538 | 1,538 | 1,484 | 1,508 | -11 | -0.7% | 12,700 |
| 2023/12/08 | 1,523 | 1,554 | 1,488 | 1,519 | +41 | +2.8% | 74,400 |
| 2023/12/07 | 1,478 | 1,498 | 1,472 | 1,478 | -10 | -0.7% | 24,800 |
| 2023/12/06 | 1,441 | 1,494 | 1,436 | 1,488 | +61 | +4.3% | 34,000 |
| 2023/12/05 | 1,458 | 1,463 | 1,427 | 1,427 | -36 | -2.5% | 19,300 |
| 2023/12/04 | 1,453 | 1,472 | 1,445 | 1,463 | +1 | +0.1% | 10,000 |
| 2023/12/01 | 1,457 | 1,462 | 1,449 | 1,462 | +6 | +0.4% | 12,100 |
| 2023/11/30 | 1,441 | 1,464 | 1,436 | 1,456 | +14 | +1% | 18,400 |
| 2023/11/29 | 1,451 | 1,461 | 1,439 | 1,442 | -16 | -1.1% | 7,400 |
| 2023/11/28 | 1,451 | 1,458 | 1,444 | 1,458 | +21 | +1.5% | 10,500 |
| 2023/11/27 | 1,442 | 1,462 | 1,437 | 1,437 | -5 | -0.3% | 8,800 |
301～
350
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
