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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,357 | 1,424 | 1,357 | 1,391 | +21 | +1.5% | 4,900 |
| 2018/01/30 | 1,370 | 1,371 | 1,358 | 1,370 | ±0 | ±0% | 1,800 |
| 2018/01/29 | 1,360 | 1,370 | 1,359 | 1,370 | +10 | +0.7% | 4,300 |
| 2018/01/26 | 1,350 | 1,362 | 1,350 | 1,360 | +10 | +0.7% | 1,800 |
| 2018/01/25 | 1,378 | 1,395 | 1,350 | 1,350 | -30 | -2.2% | 4,300 |
| 2018/01/24 | 1,398 | 1,398 | 1,371 | 1,380 | -18 | -1.3% | 3,500 |
| 2018/01/23 | 1,391 | 1,400 | 1,390 | 1,398 | +37 | +2.7% | 4,400 |
| 2018/01/22 | 1,400 | 1,400 | 1,359 | 1,361 | +14 | +1% | 6,300 |
| 2018/01/19 | 1,344 | 1,352 | 1,326 | 1,347 | -57 | -4.1% | 17,800 |
| 2018/01/18 | 1,400 | 1,426 | 1,400 | 1,404 | -15 | -1.1% | 6,200 |
| 2018/01/17 | 1,401 | 1,420 | 1,400 | 1,419 | +14 | +1% | 6,900 |
| 2018/01/16 | 1,392 | 1,425 | 1,392 | 1,405 | +13 | +0.9% | 4,800 |
| 2018/01/15 | 1,383 | 1,410 | 1,360 | 1,392 | +23 | +1.7% | 13,200 |
| 2018/01/12 | 1,336 | 1,369 | 1,330 | 1,369 | +33 | +2.5% | 7,500 |
| 2018/01/11 | 1,348 | 1,350 | 1,302 | 1,336 | +14 | +1.1% | 10,700 |
| 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 |
1851～
1900
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
