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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,195 | 1,195 | 1,186 | 1,193 | ±0 | ±0% | 1,300 |
| 2018/04/12 | 1,201 | 1,201 | 1,186 | 1,193 | -7 | -0.6% | 1,500 |
| 2018/04/11 | 1,187 | 1,200 | 1,187 | 1,200 | +5 | +0.4% | 700 |
| 2018/04/10 | 1,197 | 1,197 | 1,194 | 1,195 | +1 | +0.1% | 600 |
| 2018/04/09 | 1,188 | 1,195 | 1,169 | 1,194 | +6 | +0.5% | 400 |
| 2018/04/06 | 1,192 | 1,192 | 1,188 | 1,188 | -2 | -0.2% | 500 |
| 2018/04/05 | 1,194 | 1,198 | 1,181 | 1,190 | ±0 | ±0% | 1,400 |
| 2018/04/04 | 1,187 | 1,190 | 1,187 | 1,190 | +4 | +0.3% | 900 |
| 2018/04/03 | 1,188 | 1,188 | 1,176 | 1,186 | -2 | -0.2% | 800 |
| 2018/04/02 | 1,190 | 1,191 | 1,176 | 1,188 | +26 | +2.2% | 1,000 |
| 2018/03/30 | 1,163 | 1,163 | 1,162 | 1,162 | -1 | -0.1% | 600 |
| 2018/03/29 | 1,160 | 1,215 | 1,160 | 1,163 | +5 | +0.4% | 2,300 |
| 2018/03/28 | 1,158 | 1,159 | 1,158 | 1,158 | -32 | -2.7% | 400 |
| 2018/03/27 | 1,186 | 1,199 | 1,162 | 1,190 | +34 | +2.9% | 3,400 |
| 2018/03/26 | 1,150 | 1,180 | 1,122 | 1,156 | -29 | -2.4% | 4,500 |
| 2018/03/23 | 1,181 | 1,200 | 1,181 | 1,185 | -50 | -4% | 2,500 |
| 2018/03/22 | 1,245 | 1,245 | 1,235 | 1,235 | +50 | +4.2% | 1,100 |
| 2018/03/20 | 1,189 | 1,195 | 1,180 | 1,185 | -5 | -0.4% | 1,200 |
| 2018/03/19 | 1,236 | 1,236 | 1,190 | 1,190 | -16 | -1.3% | 4,100 |
| 2018/03/16 | 1,233 | 1,233 | 1,206 | 1,206 | -27 | -2.2% | 700 |
| 2018/03/15 | 1,234 | 1,234 | 1,233 | 1,233 | +24 | +2% | 1,100 |
| 2018/03/14 | 1,170 | 1,259 | 1,168 | 1,209 | +47 | +4% | 5,600 |
| 2018/03/13 | 1,166 | 1,180 | 1,140 | 1,162 | -4 | -0.3% | 7,200 |
| 2018/03/12 | 1,167 | 1,167 | 1,155 | 1,166 | +14 | +1.2% | 1,500 |
| 2018/03/09 | 1,191 | 1,191 | 1,150 | 1,152 | -39 | -3.3% | 5,100 |
| 2018/03/08 | 1,211 | 1,211 | 1,173 | 1,191 | -20 | -1.7% | 1,600 |
| 2018/03/07 | 1,148 | 1,212 | 1,124 | 1,211 | +33 | +2.8% | 12,700 |
| 2018/03/06 | 1,195 | 1,197 | 1,160 | 1,178 | -10 | -0.8% | 5,300 |
| 2018/03/05 | 1,270 | 1,270 | 1,188 | 1,188 | -87 | -6.8% | 3,300 |
| 2018/03/02 | 1,261 | 1,280 | 1,259 | 1,275 | -16 | -1.2% | 2,200 |
| 2018/03/01 | 1,291 | 1,291 | 1,291 | 1,291 | -9 | -0.7% | 100 |
| 2018/02/28 | 1,296 | 1,318 | 1,279 | 1,300 | +5 | +0.4% | 3,700 |
| 2018/02/27 | 1,299 | 1,299 | 1,294 | 1,295 | +8 | +0.6% | 600 |
| 2018/02/26 | 1,295 | 1,295 | 1,284 | 1,287 | -8 | -0.6% | 500 |
| 2018/02/23 | 1,285 | 1,296 | 1,285 | 1,295 | +9 | +0.7% | 600 |
| 2018/02/22 | 1,286 | 1,286 | 1,286 | 1,286 | +6 | +0.5% | 100 |
| 2018/02/21 | 1,287 | 1,288 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2018/02/20 | 1,307 | 1,307 | 1,256 | 1,280 | -27 | -2.1% | 4,900 |
| 2018/02/19 | 1,328 | 1,328 | 1,303 | 1,307 | +2 | +0.2% | 1,200 |
| 2018/02/16 | 1,328 | 1,328 | 1,304 | 1,305 | +7 | +0.5% | 2,200 |
| 2018/02/15 | 1,306 | 1,306 | 1,298 | 1,298 | -7 | -0.5% | 2,100 |
| 2018/02/14 | 1,325 | 1,352 | 1,305 | 1,305 | -18 | -1.4% | 5,400 |
| 2018/02/13 | 1,369 | 1,369 | 1,300 | 1,323 | +91 | +7.4% | 3,700 |
| 2018/02/09 | 1,260 | 1,260 | 1,231 | 1,232 | -32 | -2.5% | 4,700 |
| 2018/02/08 | 1,268 | 1,271 | 1,263 | 1,264 | -62 | -4.7% | 3,100 |
| 2018/02/07 | 1,279 | 1,349 | 1,270 | 1,326 | +84 | +6.8% | 4,400 |
| 2018/02/06 | 1,290 | 1,290 | 1,200 | 1,242 | -158 | -11.3% | 25,300 |
| 2018/02/05 | 1,371 | 1,414 | 1,371 | 1,400 | -20 | -1.4% | 9,800 |
| 2018/02/02 | 1,406 | 1,420 | 1,400 | 1,420 | +14 | +1% | 5,500 |
| 2018/02/01 | 1,379 | 1,410 | 1,379 | 1,406 | +15 | +1.1% | 9,200 |
1801～
1850
件表示中 / 3772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 | 89,600円 | +7.0% | +9.7% | 3.13% | 9.62倍 | 0.68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 |
| 油研工 | 279,600円 | -3.3% | -27.2% | 5.36% | 12.30倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 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 | 160,700円 | +2.5% | +2.1% | 3.11% | 9.06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 |
市場注目の銘柄
チャート関連のコラム
