ＹＫＴ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 467 | 499 | 458 | 499 | +26 | +5.5% | 333,600 |
| 2018/07/25 | 442 | 482 | 435 | 473 | +26 | +5.8% | 150,000 |
| 2018/07/24 | 433 | 460 | 427 | 447 | +12 | +2.8% | 83,500 |
| 2018/07/23 | 440 | 450 | 424 | 435 | -10 | -2.2% | 70,500 |
| 2018/07/20 | 460 | 463 | 445 | 445 | -21 | -4.5% | 97,300 |
| 2018/07/19 | 483 | 484 | 463 | 466 | -1 | -0.2% | 64,400 |
| 2018/07/18 | 455 | 473 | 451 | 467 | +13 | +2.9% | 86,400 |
| 2018/07/17 | 480 | 480 | 454 | 454 | -30 | -6.2% | 130,100 |
| 2018/07/13 | 504 | 509 | 479 | 484 | -25 | -4.9% | 272,800 |
| 2018/07/12 | 514 | 518 | 491 | 509 | -1 | -0.2% | 410,600 |
| 2018/07/11 | 455 | 515 | 452 | 510 | +62 | +13.8% | 1,234,100 |
| 2018/07/10 | 474 | 505 | 445 | 448 | +6 | +1.4% | 1,556,700 |
| 2018/07/09 | 369 | 442 | 369 | 442 | +80 | +22.1% | 358,300 |
| 2018/07/06 | 357 | 365 | 350 | 362 | +13 | +3.7% | 104,900 |
| 2018/07/05 | 375 | 378 | 346 | 349 | -34 | -8.9% | 109,700 |
| 2018/07/04 | 400 | 400 | 378 | 383 | -14 | -3.5% | 62,900 |
| 2018/07/03 | 414 | 419 | 397 | 397 | -15 | -3.6% | 54,500 |
| 2018/07/02 | 415 | 427 | 408 | 412 | -2 | -0.5% | 41,900 |
| 2018/06/29 | 400 | 418 | 400 | 414 | +9 | +2.2% | 56,400 |
| 2018/06/28 | 422 | 424 | 405 | 405 | -24 | -5.6% | 88,400 |
| 2018/06/27 | 421 | 431 | 421 | 429 | +5 | +1.2% | 26,800 |
| 2018/06/26 | 419 | 432 | 415 | 424 | -16 | -3.6% | 58,200 |
| 2018/06/25 | 460 | 465 | 439 | 440 | -17 | -3.7% | 31,900 |
| 2018/06/22 | 467 | 467 | 455 | 457 | -12 | -2.6% | 28,700 |
| 2018/06/21 | 449 | 470 | 448 | 469 | +17 | +3.8% | 58,100 |
| 2018/06/20 | 445 | 459 | 426 | 452 | -1 | -0.2% | 109,900 |
| 2018/06/19 | 470 | 479 | 447 | 453 | -18 | -3.8% | 116,900 |
| 2018/06/18 | 490 | 490 | 470 | 471 | -21 | -4.3% | 72,600 |
| 2018/06/15 | 502 | 505 | 491 | 492 | -7 | -1.4% | 51,200 |
| 2018/06/14 | 517 | 520 | 498 | 499 | -20 | -3.9% | 54,800 |
| 2018/06/13 | 518 | 530 | 513 | 519 | +5 | +1% | 61,900 |
| 2018/06/12 | 533 | 542 | 508 | 514 | -9 | -1.7% | 119,800 |
| 2018/06/11 | 490 | 557 | 490 | 523 | +37 | +7.6% | 445,100 |
| 2018/06/08 | 480 | 493 | 480 | 486 | -3 | -0.6% | 65,900 |
| 2018/06/07 | 482 | 495 | 481 | 489 | +5 | +1% | 56,600 |
| 2018/06/06 | 488 | 496 | 477 | 484 | -3 | -0.6% | 81,500 |
| 2018/06/05 | 500 | 510 | 484 | 487 | -23 | -4.5% | 129,500 |
| 2018/06/04 | 519 | 523 | 510 | 510 | -11 | -2.1% | 42,500 |
| 2018/06/01 | 523 | 527 | 519 | 521 | -6 | -1.1% | 29,300 |
| 2018/05/31 | 524 | 538 | 519 | 527 | +13 | +2.5% | 45,000 |
| 2018/05/30 | 503 | 529 | 503 | 514 | -1 | -0.2% | 69,300 |
| 2018/05/29 | 537 | 538 | 509 | 515 | -25 | -4.6% | 110,000 |
| 2018/05/28 | 549 | 557 | 538 | 540 | -9 | -1.6% | 58,500 |
| 2018/05/25 | 557 | 562 | 549 | 549 | -14 | -2.5% | 83,000 |
| 2018/05/24 | 567 | 570 | 558 | 563 | -7 | -1.2% | 68,400 |
| 2018/05/23 | 567 | 580 | 564 | 570 | ±0 | ±0% | 88,000 |
| 2018/05/22 | 573 | 578 | 567 | 570 | -6 | -1% | 57,700 |
| 2018/05/21 | 562 | 576 | 562 | 576 | +14 | +2.5% | 81,700 |
| 2018/05/18 | 560 | 567 | 557 | 562 | -4 | -0.7% | 63,000 |
| 2018/05/17 | 562 | 569 | 556 | 566 | +4 | +0.7% | 56,900 |
1651～
1700
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「ＹＫＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＹＫＴ | 22,200円 | +0.6% | +88.8% | 2.25% | 12.88倍 | 0.32倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| のむら産 | 202,400円 | +1.3% | +6.7% | 3.06% | 7.60倍 | 1.41倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| ティムコ | 83,500円 | +12.7% | - | 1.44% | 30.87倍 | 0.46倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 川 辺 | 138,000円 | +4.9% | +7.9% | 3.62% | 8.90倍 | 0.38倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| 堀田丸正 | 4,100円 | +19.1% | - | 0.00% | 39.05倍 | 0.79倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
