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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 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 |
| 2025/11/17 | 956 | 956 | 928 | 934 | -19 | -2% | 6,800 |
| 2025/11/14 | 957 | 960 | 953 | 953 | -19 | -2% | 5,400 |
| 2025/11/13 | 965 | 984 | 965 | 972 | +5 | +0.5% | 2,100 |
| 2025/11/12 | 950 | 967 | 950 | 967 | +14 | +1.5% | 1,600 |
| 2025/11/11 | 958 | 960 | 949 | 953 | +10 | +1.1% | 5,800 |
| 2025/11/10 | 928 | 943 | 928 | 943 | +17 | +1.8% | 5,300 |
1～
50
件表示中 / 3869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 | 104,200円 | +7.0% | +9.7% | 2.69% | 11.18倍 | 0.77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 |
| ＴＯＹＯイノベ | 69,100円 | +11.0% | - | 5.07% | 94.40倍 | 0.85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 |
| テセック | 250,000円 | -13.4% | -54.0% | 4.00% | 59.42倍 | 0.98倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| パンチ | 50,000円 | +2.2% | +1.1% | 3.71% | 24.15倍 | 0.65倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 日ギア | 94,600円 | -2.7% | -2.9% | 0.85% | 9.10倍 | 1.02倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
