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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,515 | 1,515 | 1,498 | 1,513 | +6 | +0.4% | 10,200 |
| 2024/03/18 | 1,496 | 1,512 | 1,482 | 1,507 | +17 | +1.1% | 9,000 |
| 2024/03/15 | 1,495 | 1,514 | 1,479 | 1,490 | -7 | -0.5% | 22,400 |
| 2024/03/14 | 1,473 | 1,499 | 1,473 | 1,497 | +23 | +1.6% | 19,800 |
| 2024/03/13 | 1,465 | 1,479 | 1,459 | 1,474 | +9 | +0.6% | 13,700 |
| 2024/03/12 | 1,450 | 1,465 | 1,435 | 1,465 | +10 | +0.7% | 8,800 |
| 2024/03/11 | 1,469 | 1,469 | 1,440 | 1,455 | -24 | -1.6% | 16,500 |
| 2024/03/08 | 1,454 | 1,482 | 1,454 | 1,479 | +22 | +1.5% | 21,400 |
| 2024/03/07 | 1,468 | 1,471 | 1,450 | 1,457 | -6 | -0.4% | 12,000 |
| 2024/03/06 | 1,461 | 1,469 | 1,451 | 1,463 | +2 | +0.1% | 16,800 |
| 2024/03/05 | 1,471 | 1,478 | 1,460 | 1,461 | -9 | -0.6% | 13,500 |
| 2024/03/04 | 1,480 | 1,480 | 1,461 | 1,470 | +16 | +1.1% | 19,100 |
| 2024/03/01 | 1,453 | 1,462 | 1,427 | 1,454 | +1 | +0.1% | 25,600 |
| 2024/02/29 | 1,468 | 1,468 | 1,443 | 1,453 | -19 | -1.3% | 14,100 |
| 2024/02/28 | 1,465 | 1,475 | 1,460 | 1,472 | +8 | +0.5% | 13,000 |
| 2024/02/27 | 1,460 | 1,480 | 1,453 | 1,464 | +11 | +0.8% | 13,900 |
| 2024/02/26 | 1,456 | 1,470 | 1,446 | 1,453 | +2 | +0.1% | 9,900 |
| 2024/02/22 | 1,443 | 1,451 | 1,441 | 1,451 | +8 | +0.6% | 9,100 |
| 2024/02/21 | 1,442 | 1,453 | 1,438 | 1,443 | -8 | -0.6% | 9,100 |
| 2024/02/20 | 1,445 | 1,462 | 1,435 | 1,451 | +6 | +0.4% | 16,200 |
| 2024/02/19 | 1,448 | 1,463 | 1,431 | 1,445 | -5 | -0.3% | 12,100 |
| 2024/02/16 | 1,455 | 1,455 | 1,436 | 1,450 | -5 | -0.3% | 20,400 |
| 2024/02/15 | 1,478 | 1,486 | 1,440 | 1,455 | -17 | -1.2% | 23,600 |
| 2024/02/14 | 1,484 | 1,484 | 1,455 | 1,472 | -16 | -1.1% | 16,800 |
| 2024/02/13 | 1,489 | 1,500 | 1,469 | 1,488 | +29 | +2% | 33,100 |
| 2024/02/09 | 1,488 | 1,488 | 1,457 | 1,459 | -13 | -0.9% | 28,900 |
| 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 |
351～
400
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
