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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,263 | 1,330 | 1,263 | 1,322 | +64 | +5.1% | 15,900 |
| 2018/01/09 | 1,240 | 1,258 | 1,228 | 1,258 | +36 | +2.9% | 18,700 |
| 2018/01/05 | 1,225 | 1,225 | 1,222 | 1,222 | -3 | -0.2% | 3,300 |
| 2018/01/04 | 1,224 | 1,240 | 1,224 | 1,225 | -1 | -0.1% | 3,700 |
| 2017/12/29 | 1,226 | 1,227 | 1,224 | 1,226 | ±0 | ±0% | 800 |
| 2017/12/28 | 1,224 | 1,226 | 1,222 | 1,226 | +5 | +0.4% | 2,100 |
| 2017/12/27 | 1,225 | 1,225 | 1,215 | 1,221 | -1 | -0.1% | 1,600 |
| 2017/12/26 | 1,222 | 1,223 | 1,219 | 1,222 | ±0 | ±0% | 1,900 |
| 2017/12/25 | 1,226 | 1,249 | 1,220 | 1,222 | -3 | -0.2% | 6,500 |
| 2017/12/22 | 1,230 | 1,239 | 1,225 | 1,225 | -4 | -0.3% | 2,800 |
| 2017/12/21 | 1,215 | 1,240 | 1,215 | 1,229 | +13 | +1.1% | 3,300 |
| 2017/12/20 | 1,242 | 1,242 | 1,216 | 1,216 | -31 | -2.5% | 4,400 |
| 2017/12/19 | 1,245 | 1,248 | 1,240 | 1,247 | +11 | +0.9% | 3,200 |
| 2017/12/18 | 1,231 | 1,257 | 1,231 | 1,236 | +6 | +0.5% | 2,900 |
| 2017/12/15 | 1,253 | 1,253 | 1,228 | 1,230 | -24 | -1.9% | 6,900 |
| 2017/12/14 | 1,228 | 1,255 | 1,227 | 1,254 | +22 | +1.8% | 1,600 |
| 2017/12/13 | 1,258 | 1,258 | 1,200 | 1,232 | -26 | -2.1% | 7,200 |
| 2017/12/12 | 1,240 | 1,258 | 1,231 | 1,258 | +16 | +1.3% | 9,300 |
| 2017/12/11 | 1,228 | 1,247 | 1,227 | 1,242 | +41 | +3.4% | 14,600 |
| 2017/12/08 | 1,210 | 1,224 | 1,195 | 1,201 | ±0 | ±0% | 15,600 |
| 2017/12/07 | 1,175 | 1,205 | 1,175 | 1,201 | +29 | +2.5% | 2,100 |
| 2017/12/06 | 1,200 | 1,200 | 1,172 | 1,172 | -35 | -2.9% | 2,100 |
| 2017/12/05 | 1,204 | 1,207 | 1,180 | 1,207 | -8 | -0.7% | 2,800 |
| 2017/12/04 | 1,210 | 1,230 | 1,191 | 1,215 | +9 | +0.7% | 8,000 |
| 2017/12/01 | 1,174 | 1,208 | 1,174 | 1,206 | +41 | +3.5% | 39,800 |
| 2017/11/30 | 1,178 | 1,179 | 1,165 | 1,165 | ±0 | ±0% | 3,300 |
| 2017/11/29 | 1,137 | 1,165 | 1,137 | 1,165 | +20 | +1.7% | 2,600 |
| 2017/11/28 | 1,181 | 1,181 | 1,136 | 1,145 | -17 | -1.5% | 3,900 |
| 2017/11/27 | 1,183 | 1,183 | 1,156 | 1,162 | -9 | -0.8% | 1,800 |
| 2017/11/24 | 1,193 | 1,193 | 1,161 | 1,171 | -28 | -2.3% | 4,000 |
| 2017/11/22 | 1,130 | 1,200 | 1,130 | 1,199 | +69 | +6.1% | 6,600 |
| 2017/11/21 | 1,136 | 1,141 | 1,121 | 1,130 | -8 | -0.7% | 1,300 |
| 2017/11/20 | 1,108 | 1,145 | 1,108 | 1,138 | +37 | +3.4% | 3,300 |
| 2017/11/17 | 1,101 | 1,110 | 1,101 | 1,101 | -9 | -0.8% | 4,200 |
| 2017/11/16 | 1,109 | 1,124 | 1,101 | 1,110 | -15 | -1.3% | 3,100 |
| 2017/11/15 | 1,153 | 1,153 | 1,116 | 1,125 | -7 | -0.6% | 6,900 |
| 2017/11/14 | 1,146 | 1,148 | 1,132 | 1,132 | -10 | -0.9% | 1,600 |
| 2017/11/13 | 1,139 | 1,146 | 1,138 | 1,142 | +10 | +0.9% | 1,400 |
| 2017/11/10 | 1,137 | 1,138 | 1,132 | 1,132 | -2 | -0.2% | 1,400 |
| 2017/11/09 | 1,145 | 1,154 | 1,134 | 1,134 | +2 | +0.2% | 3,500 |
| 2017/11/08 | 1,134 | 1,137 | 1,132 | 1,132 | -1 | -0.1% | 2,500 |
| 2017/11/07 | 1,136 | 1,149 | 1,132 | 1,133 | -5 | -0.4% | 8,800 |
| 2017/11/06 | 1,141 | 1,153 | 1,136 | 1,138 | -2 | -0.2% | 7,200 |
| 2017/11/02 | 1,156 | 1,161 | 1,120 | 1,140 | -14 | -1.2% | 12,000 |
| 2017/11/01 | 1,140 | 1,166 | 1,128 | 1,154 | -65 | -5.3% | 23,700 |
| 2017/10/31 | 1,216 | 1,219 | 1,191 | 1,219 | -9 | -0.7% | 7,600 |
| 2017/10/30 | 1,196 | 1,234 | 1,183 | 1,228 | +40 | +3.4% | 13,200 |
| 2017/10/27 | 1,190 | 1,198 | 1,188 | 1,188 | -2 | -0.2% | 6,500 |
| 2017/10/26 | 1,160 | 1,190 | 1,158 | 1,190 | +32 | +2.8% | 6,300 |
| 2017/10/25 | 1,175 | 1,186 | 1,115 | 1,158 | -7 | -0.6% | 13,200 |
1801～
1850
件表示中 / 3707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 | 72,600円 | +7.0% | +9.7% | 3.86% | 7.79倍 | 0.55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 |
| パンチ | 36,700円 | -2.3% | -29.9% | 4.94% | 56.12倍 | 0.46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 |
| エーワン精密 | 191,200円 | +4.3% | -10.7% | 5.23% | 111.62倍 | 1.24倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 丸山製 | 199,000円 | +2.5% | +8.2% | 3.77% | 11.41倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ナガオカ | 136,800円 | -5.3% | -15.2% | 2.56% | 9.54倍 | 1.36倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
