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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 573 | 573 | 554 | 570 | +26 | +4.8% | 15,800 |
| 2021/05/14 | 541 | 544 | 540 | 544 | +4 | +0.7% | 1,200 |
| 2021/05/13 | 540 | 540 | 530 | 540 | ±0 | ±0% | 3,700 |
| 2021/05/12 | 540 | 540 | 538 | 540 | ±0 | ±0% | 16,500 |
| 2021/05/11 | 544 | 544 | 521 | 540 | ±0 | ±0% | 6,600 |
| 2021/05/10 | 540 | 545 | 538 | 540 | +2 | +0.4% | 21,300 |
| 2021/05/07 | 548 | 548 | 538 | 538 | -7 | -1.3% | 4,000 |
| 2021/05/06 | 545 | 545 | 540 | 545 | ±0 | ±0% | 12,900 |
| 2021/04/30 | 545 | 545 | 545 | 545 | +7 | +1.3% | 800 |
| 2021/04/28 | 537 | 540 | 530 | 538 | +1 | +0.2% | 4,700 |
| 2021/04/27 | 540 | 540 | 537 | 537 | ±0 | ±0% | 200 |
| 2021/04/26 | 548 | 548 | 531 | 537 | -3 | -0.6% | 1,500 |
| 2021/04/23 | 540 | 540 | 540 | 540 | ±0 | ±0% | 3,000 |
| 2021/04/22 | 545 | 545 | 539 | 540 | +2 | +0.4% | 900 |
| 2021/04/21 | 540 | 540 | 532 | 538 | -2 | -0.4% | 1,400 |
| 2021/04/20 | 543 | 543 | 538 | 540 | ±0 | ±0% | 3,700 |
| 2021/04/19 | 540 | 540 | 540 | 540 | ±0 | ±0% | 3,000 |
| 2021/04/16 | 540 | 541 | 531 | 540 | ±0 | ±0% | 2,000 |
| 2021/04/15 | 555 | 555 | 520 | 540 | +5 | +0.9% | 6,400 |
| 2021/04/14 | 544 | 544 | 535 | 535 | -9 | -1.7% | 7,400 |
| 2021/04/13 | 546 | 552 | 544 | 544 | -9 | -1.6% | 7,800 |
| 2021/04/12 | 546 | 553 | 546 | 553 | +7 | +1.3% | 1,800 |
| 2021/04/09 | 550 | 550 | 546 | 546 | -4 | -0.7% | 600 |
| 2021/04/08 | 551 | 551 | 550 | 550 | -7 | -1.3% | 2,300 |
| 2021/04/07 | 557 | 557 | 550 | 557 | -9 | -1.6% | 2,600 |
| 2021/04/06 | 568 | 568 | 566 | 566 | +5 | +0.9% | 400 |
| 2021/04/05 | 571 | 571 | 561 | 561 | ±0 | ±0% | 7,800 |
| 2021/04/02 | 562 | 562 | 551 | 561 | -1 | -0.2% | 900 |
| 2021/04/01 | 577 | 577 | 562 | 562 | -5 | -0.9% | 6,700 |
| 2021/03/31 | 550 | 567 | 540 | 567 | -3 | -0.5% | 5,700 |
| 2021/03/30 | 582 | 582 | 553 | 570 | -576 | -50.3% | 2,400 |
| 2021/03/29 | 1,130 | 1,149 | 1,130 | 1,146 | +19 | +1.7% | 1,700 |
| 2021/03/26 | 1,147 | 1,147 | 1,127 | 1,127 | -14 | -1.2% | 1,300 |
| 2021/03/25 | 1,141 | 1,141 | 1,129 | 1,141 | +6 | +0.5% | 3,300 |
| 2021/03/24 | 1,142 | 1,142 | 1,133 | 1,135 | -23 | -2% | 2,500 |
| 2021/03/23 | 1,163 | 1,163 | 1,142 | 1,158 | +12 | +1% | 2,100 |
| 2021/03/22 | 1,141 | 1,169 | 1,137 | 1,146 | +5 | +0.4% | 4,300 |
| 2021/03/19 | 1,133 | 1,142 | 1,133 | 1,141 | -1 | -0.1% | 1,900 |
| 2021/03/18 | 1,150 | 1,160 | 1,135 | 1,142 | +5 | +0.4% | 3,000 |
| 2021/03/17 | 1,132 | 1,139 | 1,132 | 1,137 | +5 | +0.4% | 3,400 |
| 2021/03/16 | 1,135 | 1,135 | 1,125 | 1,132 | -7 | -0.6% | 500 |
| 2021/03/15 | 1,149 | 1,149 | 1,126 | 1,139 | +4 | +0.4% | 2,800 |
| 2021/03/12 | 1,130 | 1,135 | 1,122 | 1,135 | +5 | +0.4% | 2,300 |
| 2021/03/11 | 1,128 | 1,130 | 1,123 | 1,130 | +1 | +0.1% | 2,000 |
| 2021/03/10 | 1,130 | 1,135 | 1,129 | 1,129 | +1 | +0.1% | 1,200 |
| 2021/03/09 | 1,125 | 1,128 | 1,121 | 1,128 | +5 | +0.4% | 2,300 |
| 2021/03/08 | 1,122 | 1,125 | 1,121 | 1,123 | +2 | +0.2% | 2,300 |
| 2021/03/05 | 1,160 | 1,160 | 1,120 | 1,121 | -49 | -4.2% | 5,500 |
| 2021/03/04 | 1,185 | 1,185 | 1,165 | 1,170 | -9 | -0.8% | 1,600 |
| 2021/03/03 | 1,167 | 1,185 | 1,166 | 1,179 | ±0 | ±0% | 2,100 |
1051～
1100
件表示中 / 3771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 | 88,400円 | +7.0% | +9.7% | 3.17% | 9.49倍 | 0.67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 |
| ＪＵＫＩ | 41,800円 | +10.3% | - | 2.39% | 12.47倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| タクミナ | 160,500円 | +2.5% | +2.1% | 3.12% | 9.05倍 | 1.08倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| ヤマダ | 512,000円 | +1.9% | -13.2% | 4.10% | 8.63倍 | 0.75倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| パンチ | 43,800円 | +0.7% | -16.3% | 4.17% | 40.22倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
