ヨシタケの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 992 | 1,002 | 986 | 991 | -4 | -0.4% | 6,300 |
| 2026/01/30 | 1,019 | 1,045 | 992 | 995 | -24 | -2.4% | 26,200 |
| 2026/01/29 | 1,023 | 1,023 | 1,019 | 1,019 | -9 | -0.9% | 3,100 |
| 2026/01/28 | 1,023 | 1,028 | 1,021 | 1,028 | +5 | +0.5% | 3,300 |
| 2026/01/27 | 1,024 | 1,035 | 1,023 | 1,023 | ±0 | ±0% | 4,000 |
| 2026/01/26 | 1,037 | 1,037 | 1,023 | 1,023 | -19 | -1.8% | 10,000 |
| 2026/01/23 | 1,045 | 1,056 | 1,042 | 1,042 | ±0 | ±0% | 5,900 |
| 2026/01/22 | 1,040 | 1,048 | 1,040 | 1,042 | +5 | +0.5% | 4,400 |
| 2026/01/21 | 1,056 | 1,056 | 1,037 | 1,037 | -27 | -2.5% | 19,300 |
| 2026/01/20 | 1,060 | 1,065 | 1,058 | 1,064 | +4 | +0.4% | 3,600 |
| 2026/01/19 | 1,064 | 1,080 | 1,053 | 1,060 | +4 | +0.4% | 5,800 |
| 2026/01/16 | 1,053 | 1,066 | 1,046 | 1,056 | +10 | +1% | 9,400 |
| 2026/01/15 | 1,038 | 1,054 | 1,038 | 1,046 | +6 | +0.6% | 9,000 |
| 2026/01/14 | 1,034 | 1,044 | 1,027 | 1,040 | +8 | +0.8% | 14,200 |
| 2026/01/13 | 1,027 | 1,038 | 1,022 | 1,032 | +4 | +0.4% | 6,000 |
| 2026/01/09 | 1,029 | 1,029 | 1,026 | 1,028 | -1 | -0.1% | 3,000 |
| 2026/01/08 | 1,039 | 1,040 | 1,028 | 1,029 | -6 | -0.6% | 10,000 |
| 2026/01/07 | 1,026 | 1,035 | 1,025 | 1,035 | +9 | +0.9% | 5,000 |
| 2026/01/06 | 1,039 | 1,039 | 1,022 | 1,026 | -11 | -1.1% | 7,600 |
| 2026/01/05 | 1,015 | 1,053 | 1,013 | 1,037 | +24 | +2.4% | 18,800 |
| 2025/12/30 | 990 | 1,020 | 986 | 1,013 | +28 | +2.8% | 8,500 |
| 2025/12/29 | 988 | 989 | 976 | 985 | +8 | +0.8% | 6,000 |
| 2025/12/26 | 963 | 985 | 961 | 977 | +17 | +1.8% | 10,800 |
| 2025/12/25 | 965 | 966 | 951 | 960 | -2 | -0.2% | 4,800 |
| 2025/12/24 | 959 | 962 | 951 | 962 | +3 | +0.3% | 3,800 |
| 2025/12/23 | 951 | 959 | 951 | 959 | +9 | +0.9% | 1,400 |
| 2025/12/22 | 960 | 965 | 934 | 950 | -4 | -0.4% | 15,700 |
| 2025/12/19 | 958 | 960 | 950 | 954 | +5 | +0.5% | 7,200 |
| 2025/12/18 | 949 | 951 | 945 | 949 | +4 | +0.4% | 4,400 |
| 2025/12/17 | 927 | 945 | 927 | 945 | +12 | +1.3% | 5,400 |
| 2025/12/16 | 930 | 935 | 925 | 933 | +2 | +0.2% | 5,300 |
| 2025/12/15 | 927 | 934 | 927 | 931 | -1 | -0.1% | 3,000 |
| 2025/12/12 | 926 | 933 | 922 | 932 | +2 | +0.2% | 3,600 |
| 2025/12/11 | 933 | 933 | 930 | 930 | ±0 | ±0% | 1,400 |
| 2025/12/10 | 931 | 941 | 930 | 930 | -2 | -0.2% | 1,200 |
| 2025/12/09 | 931 | 944 | 931 | 932 | -8 | -0.9% | 2,300 |
| 2025/12/08 | 950 | 950 | 938 | 940 | -1 | -0.1% | 2,200 |
| 2025/12/05 | 953 | 953 | 941 | 941 | -9 | -0.9% | 2,500 |
| 2025/12/04 | 935 | 950 | 935 | 950 | +15 | +1.6% | 2,900 |
| 2025/12/03 | 940 | 940 | 911 | 935 | -7 | -0.7% | 5,800 |
| 2025/12/02 | 948 | 950 | 936 | 942 | -5 | -0.5% | 1,300 |
| 2025/12/01 | 958 | 958 | 942 | 947 | +4 | +0.4% | 3,400 |
| 2025/11/28 | 933 | 943 | 933 | 943 | +3 | +0.3% | 3,400 |
| 2025/11/27 | 931 | 940 | 922 | 940 | +9 | +1% | 7,200 |
| 2025/11/26 | 931 | 937 | 931 | 931 | ±0 | ±0% | 1,100 |
| 2025/11/25 | 941 | 941 | 928 | 931 | -18 | -1.9% | 9,100 |
| 2025/11/21 | 948 | 951 | 939 | 949 | -3 | -0.3% | 2,700 |
| 2025/11/20 | 926 | 952 | 924 | 952 | +22 | +2.4% | 3,800 |
| 2025/11/19 | 906 | 930 | 904 | 930 | +21 | +2.3% | 3,500 |
| 2025/11/18 | 926 | 934 | 899 | 909 | -25 | -2.7% | 9,000 |
1～
50
件表示中 / 3875件
類似銘柄と比較する
現在ご覧いただいている「ヨシタケ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシタケ | 100,900円 | +7.0% | +9.7% | 2.78% | 10.83倍 | 0.74倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 小田原 | 216,700円 | +32.8% | +88.6% | 3.23% | 7.30倍 | 0.71倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ＴＯＹＯイノベ | 66,100円 | +11.0% | - | 5.30% | - | 0.81倍 |
|
小型射出成形機や電動ダイカストマシンに強み。日精樹脂工業と共同持株会社設立し経営統合 |
| ツバキナカシマ | 32,400円 | -8.1% | - | 0.00% | - | 0.22倍 |
|
軸受け用の精密鋼球・ローラーが主力。セラミック球に注力。ＭＥＢＯで非上場化も１５年再上場 |
| エアーテック | 123,700円 | -0.1% | -5.2% | 4.45% | 11.83倍 | 0.85倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
市場注目の銘柄
チャート関連のコラム
