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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 285 | 287 | 282 | 282 | -1 | -0.4% | 38,000 |
| 2010/07/08 | 283 | 283 | 282 | 283 | -4 | -1.4% | 5,000 |
| 2010/07/07 | 280 | 287 | 280 | 287 | +6 | +2.1% | 12,000 |
| 2010/07/06 | 278 | 282 | 278 | 281 | ±0 | ±0% | 6,000 |
| 2010/07/05 | 277 | 281 | 277 | 281 | +1 | +0.4% | 17,000 |
| 2010/07/02 | 285 | 285 | 280 | 280 | -1 | -0.4% | 10,000 |
| 2010/07/01 | 280 | 281 | 280 | 281 | ±0 | ±0% | 4,000 |
| 2010/06/30 | 280 | 281 | 280 | 281 | ±0 | ±0% | 13,000 |
| 2010/06/29 | 280 | 281 | 280 | 281 | ±0 | ±0% | 3,000 |
| 2010/06/28 | 283 | 283 | 281 | 281 | -2 | -0.7% | 6,000 |
| 2010/06/25 | 285 | 285 | 281 | 283 | -3 | -1% | 3,000 |
| 2010/06/24 | 286 | 286 | 285 | 286 | -7 | -2.4% | 5,000 |
| 2010/06/23 | 285 | 293 | 283 | 293 | +3 | +1% | 10,000 |
| 2010/06/22 | 287 | 290 | 287 | 290 | -4 | -1.4% | 4,000 |
| 2010/06/21 | 290 | 295 | 290 | 294 | - | - | 6,000 |
| 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 |
3701～
3750
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
