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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,205 | 1,205 | 1,156 | 1,179 | -18 | -1.5% | 6,800 |
| 2021/03/01 | 1,239 | 1,239 | 1,189 | 1,197 | -22 | -1.8% | 6,500 |
| 2021/02/26 | 1,215 | 1,227 | 1,186 | 1,219 | -21 | -1.7% | 18,700 |
| 2021/02/25 | 1,280 | 1,290 | 1,191 | 1,240 | +230 | +22.8% | 66,100 |
| 2021/02/24 | 994 | 1,010 | 994 | 1,010 | +18 | +1.8% | 900 |
| 2021/02/22 | 992 | 992 | 992 | 992 | ±0 | ±0% | 200 |
| 2021/02/19 | 995 | 1,001 | 992 | 992 | -33 | -3.2% | 1,100 |
| 2021/02/18 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 200 |
| 2021/02/17 | 1,025 | 1,025 | 1,025 | 1,025 | -1 | -0.1% | 100 |
| 2021/02/16 | 1,012 | 1,028 | 995 | 1,026 | +1 | +0.1% | 15,600 |
| 2021/02/15 | 1,010 | 1,027 | 1,001 | 1,025 | +21 | +2.1% | 2,100 |
| 2021/02/12 | 1,004 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 2,700 |
| 2021/02/10 | 1,000 | 1,003 | 998 | 1,003 | ±0 | ±0% | 500 |
| 2021/02/09 | 1,004 | 1,005 | 999 | 1,003 | +2 | +0.2% | 800 |
| 2021/02/08 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 200 |
| 2021/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | +3 | +0.3% | 600 |
| 2021/02/04 | 998 | 998 | 997 | 997 | -1 | -0.1% | 300 |
| 2021/02/03 | 993 | 1,000 | 991 | 998 | -2 | -0.2% | 900 |
| 2021/02/02 | 1,000 | 1,000 | 982 | 1,000 | ±0 | ±0% | 2,500 |
| 2021/02/01 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 400 |
| 2021/01/29 | 1,000 | 1,003 | 999 | 1,000 | +4 | +0.4% | 2,300 |
| 2021/01/28 | 996 | 996 | 996 | 996 | ±0 | ±0% | 100 |
| 2021/01/27 | 992 | 996 | 992 | 996 | +5 | +0.5% | 200 |
| 2021/01/26 | 991 | 1,000 | 991 | 991 | -8 | -0.8% | 500 |
| 2021/01/25 | 999 | 1,000 | 990 | 999 | ±0 | ±0% | 1,300 |
| 2021/01/22 | 999 | 999 | 999 | 999 | ±0 | ±0% | 500 |
| 2021/01/21 | 981 | 999 | 981 | 999 | +3 | +0.3% | 1,800 |
| 2021/01/20 | 986 | 1,000 | 986 | 996 | -4 | -0.4% | 600 |
| 2021/01/19 | 999 | 1,000 | 999 | 1,000 | +4 | +0.4% | 1,600 |
| 2021/01/18 | 996 | 997 | 989 | 996 | +14 | +1.4% | 800 |
| 2021/01/15 | 1,001 | 1,001 | 982 | 982 | -19 | -1.9% | 2,100 |
| 2021/01/14 | 999 | 1,001 | 996 | 1,001 | +2 | +0.2% | 1,800 |
| 2021/01/13 | 999 | 999 | 997 | 999 | +2 | +0.2% | 300 |
| 2021/01/12 | 999 | 999 | 997 | 997 | -2 | -0.2% | 500 |
| 2021/01/08 | 990 | 999 | 990 | 999 | +14 | +1.4% | 500 |
| 2021/01/07 | 1,000 | 1,000 | 985 | 985 | -15 | -1.5% | 500 |
| 2021/01/06 | 979 | 1,000 | 979 | 1,000 | -8 | -0.8% | 400 |
| 2021/01/05 | 1,008 | 1,008 | 1,008 | 1,008 | +1 | +0.1% | 600 |
| 2021/01/04 | 1,000 | 1,007 | 999 | 1,007 | +8 | +0.8% | 600 |
| 2020/12/30 | 1,001 | 1,001 | 980 | 999 | - | - | 1,400 |
| 2020/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/28 | 986 | 986 | 971 | 971 | -23 | -2.3% | 700 |
| 2020/12/25 | 994 | 994 | 994 | 994 | +9 | +0.9% | 500 |
| 2020/12/24 | 975 | 985 | 963 | 985 | +14 | +1.4% | 500 |
| 2020/12/23 | 993 | 1,000 | 968 | 971 | -30 | -3% | 1,700 |
| 2020/12/22 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 100 |
| 2020/12/21 | 1,000 | 1,000 | 1,000 | 1,000 | -7 | -0.7% | 1,000 |
| 2020/12/18 | 1,008 | 1,008 | 1,000 | 1,007 | +7 | +0.7% | 800 |
| 2020/12/17 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,700 |
| 2020/12/16 | 999 | 999 | 984 | 999 | ±0 | ±0% | 1,200 |
1101～
1150
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
