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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 200 |
2018/10/03 | 1,074 | 1,074 | 1,070 | 1,071 | -8 | -0.7% | 1,200 |
2018/10/02 | 1,089 | 1,089 | 1,073 | 1,079 | -11 | -1% | 700 |
2018/10/01 | 1,100 | 1,100 | 1,032 | 1,090 | -17 | -1.5% | 5,800 |
2018/09/28 | 1,096 | 1,113 | 1,096 | 1,107 | -2 | -0.2% | 1,700 |
2018/09/27 | 1,120 | 1,122 | 1,109 | 1,109 | -3 | -0.3% | 2,000 |
2018/09/26 | 1,110 | 1,112 | 1,110 | 1,112 | ±0 | ±0% | 200 |
2018/09/25 | 1,105 | 1,114 | 1,105 | 1,112 | +11 | +1% | 1,800 |
2018/09/21 | 1,093 | 1,101 | 1,091 | 1,101 | +12 | +1.1% | 1,700 |
2018/09/20 | 1,094 | 1,094 | 1,075 | 1,089 | -5 | -0.5% | 3,500 |
2018/09/19 | 1,100 | 1,100 | 1,090 | 1,094 | +22 | +2.1% | 1,700 |
2018/09/18 | 1,072 | 1,072 | 1,065 | 1,072 | -1 | -0.1% | 2,200 |
2018/09/14 | 1,073 | 1,073 | 1,072 | 1,073 | - | - | 700 |
2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/12 | 1,065 | 1,065 | 1,063 | 1,063 | -11 | -1% | 400 |
2018/09/11 | 1,065 | 1,075 | 1,065 | 1,074 | +9 | +0.8% | 1,600 |
2018/09/10 | 1,066 | 1,066 | 1,060 | 1,065 | -1 | -0.1% | 700 |
2018/09/07 | 1,055 | 1,078 | 1,054 | 1,066 | -2 | -0.2% | 1,900 |
2018/09/06 | 1,087 | 1,087 | 1,068 | 1,068 | -22 | -2% | 400 |
2018/09/05 | 1,090 | 1,105 | 1,090 | 1,090 | -15 | -1.4% | 1,000 |
2018/09/04 | 1,119 | 1,119 | 1,105 | 1,105 | -3 | -0.3% | 1,500 |
2018/09/03 | 1,129 | 1,129 | 1,091 | 1,108 | +1 | +0.1% | 1,500 |
2018/08/31 | 1,103 | 1,120 | 1,092 | 1,107 | +4 | +0.4% | 2,700 |
2018/08/30 | 1,101 | 1,106 | 1,101 | 1,103 | +4 | +0.4% | 2,600 |
2018/08/29 | 1,092 | 1,099 | 1,092 | 1,099 | +7 | +0.6% | 1,000 |
2018/08/28 | 1,090 | 1,092 | 1,080 | 1,092 | +5 | +0.5% | 2,400 |
2018/08/27 | 1,069 | 1,087 | 1,069 | 1,087 | +19 | +1.8% | 2,800 |
2018/08/24 | 1,059 | 1,080 | 1,059 | 1,068 | +21 | +2% | 2,600 |
2018/08/23 | 1,049 | 1,051 | 1,047 | 1,047 | -3 | -0.3% | 2,300 |
2018/08/22 | 1,047 | 1,050 | 1,047 | 1,050 | +13 | +1.3% | 2,200 |
2018/08/21 | 1,055 | 1,055 | 1,034 | 1,037 | -18 | -1.7% | 1,900 |
2018/08/20 | 1,050 | 1,055 | 1,040 | 1,055 | +5 | +0.5% | 2,100 |
2018/08/17 | 1,050 | 1,050 | 1,040 | 1,050 | +9 | +0.9% | 900 |
2018/08/16 | 1,038 | 1,041 | 1,038 | 1,041 | -22 | -2.1% | 500 |
2018/08/15 | 1,067 | 1,067 | 1,063 | 1,063 | -6 | -0.6% | 2,500 |
2018/08/14 | 1,069 | 1,069 | 1,064 | 1,069 | ±0 | ±0% | 1,300 |
2018/08/13 | 1,069 | 1,070 | 1,063 | 1,069 | +9 | +0.8% | 1,100 |
2018/08/10 | 1,058 | 1,060 | 1,058 | 1,060 | +2 | +0.2% | 400 |
2018/08/09 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 200 |
2018/08/08 | 1,065 | 1,065 | 1,050 | 1,058 | -8 | -0.8% | 1,400 |
2018/08/07 | 1,070 | 1,070 | 1,066 | 1,066 | -9 | -0.8% | 1,100 |
2018/08/06 | 1,078 | 1,078 | 1,075 | 1,075 | +5 | +0.5% | 500 |
2018/08/03 | 1,083 | 1,090 | 1,070 | 1,070 | -13 | -1.2% | 2,100 |
2018/08/02 | 1,083 | 1,086 | 1,083 | 1,083 | +1 | +0.1% | 1,000 |
2018/08/01 | 1,098 | 1,098 | 1,082 | 1,082 | +5 | +0.5% | 2,800 |
2018/07/31 | 1,064 | 1,088 | 1,064 | 1,077 | +14 | +1.3% | 3,300 |
2018/07/30 | 1,058 | 1,069 | 1,058 | 1,063 | +13 | +1.2% | 900 |
2018/07/27 | 1,050 | 1,076 | 1,050 | 1,050 | ±0 | ±0% | 4,300 |
2018/07/26 | 1,059 | 1,060 | 1,050 | 1,050 | -8 | -0.8% | 1,800 |
2018/07/25 | 1,084 | 1,084 | 1,057 | 1,058 | +3 | +0.3% | 3,500 |
1651~
1700
件表示中 / 3740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 | 76,000円 | +7.0% | +9.7% | 3.68% | 8.16倍 | 0.57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 |
エスティック | 96,300円 | - | - | - | - | 0.92倍 |
|
ナットランナ(ネジ締め機器)国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
エアーテック | 106,600円 | -0.1% | -11.7% | 4.69% | 11.11倍 | 0.75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 |
岡野バル | 590,000円 | -15.2% | - | 1.02% | 13.53倍 | 0.80倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
パンチ | 37,800円 | -2.3% | -29.9% | 4.79% | 57.80倍 | 0.47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