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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/24 | 1,139 | 1,171 | 1,131 | 1,165 | +45 | +4% | 12,800 |
| 2017/10/23 | 1,083 | 1,120 | 1,083 | 1,120 | +43 | +4% | 6,700 |
| 2017/10/20 | 1,071 | 1,083 | 1,071 | 1,077 | +6 | +0.6% | 1,900 |
| 2017/10/19 | 1,072 | 1,075 | 1,070 | 1,071 | -2 | -0.2% | 2,700 |
| 2017/10/18 | 1,075 | 1,081 | 1,073 | 1,073 | +3 | +0.3% | 2,800 |
| 2017/10/17 | 1,064 | 1,070 | 1,064 | 1,070 | +10 | +0.9% | 800 |
| 2017/10/16 | 1,065 | 1,065 | 1,060 | 1,060 | -9 | -0.8% | 4,000 |
| 2017/10/13 | 1,073 | 1,073 | 1,060 | 1,069 | +8 | +0.8% | 3,500 |
| 2017/10/12 | 1,065 | 1,071 | 1,060 | 1,061 | -1 | -0.1% | 4,100 |
| 2017/10/11 | 1,068 | 1,070 | 1,054 | 1,062 | -7 | -0.7% | 3,300 |
| 2017/10/10 | 1,070 | 1,073 | 1,052 | 1,069 | ±0 | ±0% | 4,100 |
| 2017/10/06 | 1,070 | 1,070 | 1,069 | 1,069 | ±0 | ±0% | 1,900 |
| 2017/10/05 | 1,061 | 1,070 | 1,061 | 1,069 | +8 | +0.8% | 3,300 |
| 2017/10/04 | 1,052 | 1,072 | 1,050 | 1,061 | +11 | +1% | 7,000 |
| 2017/10/03 | 1,047 | 1,052 | 1,047 | 1,050 | +8 | +0.8% | 7,600 |
| 2017/10/02 | 1,046 | 1,047 | 1,035 | 1,042 | +10 | +1% | 3,800 |
| 2017/09/29 | 1,043 | 1,043 | 1,030 | 1,032 | -13 | -1.2% | 1,900 |
| 2017/09/28 | 1,045 | 1,045 | 1,045 | 1,045 | +15 | +1.5% | 200 |
| 2017/09/27 | 1,021 | 1,085 | 1,020 | 1,030 | +6 | +0.6% | 4,900 |
| 2017/09/26 | 1,033 | 1,036 | 1,020 | 1,024 | -7 | -0.7% | 2,600 |
| 2017/09/25 | 1,024 | 1,031 | 1,024 | 1,031 | +9 | +0.9% | 1,100 |
| 2017/09/22 | 1,033 | 1,033 | 1,022 | 1,022 | -5 | -0.5% | 1,500 |
| 2017/09/21 | 1,022 | 1,030 | 1,022 | 1,027 | +5 | +0.5% | 4,500 |
| 2017/09/20 | 1,034 | 1,034 | 1,022 | 1,022 | -3 | -0.3% | 1,400 |
| 2017/09/19 | 1,044 | 1,044 | 1,025 | 1,025 | +5 | +0.5% | 1,700 |
| 2017/09/15 | 1,037 | 1,037 | 1,014 | 1,020 | -1 | -0.1% | 4,700 |
| 2017/09/14 | 1,025 | 1,030 | 1,015 | 1,021 | +9 | +0.9% | 2,000 |
| 2017/09/13 | 1,014 | 1,027 | 1,012 | 1,012 | -1 | -0.1% | 1,700 |
| 2017/09/12 | 1,014 | 1,014 | 1,005 | 1,013 | +8 | +0.8% | 1,800 |
| 2017/09/11 | 1,010 | 1,011 | 1,004 | 1,005 | ±0 | ±0% | 3,000 |
| 2017/09/08 | 1,004 | 1,005 | 1,004 | 1,005 | +5 | +0.5% | 1,000 |
| 2017/09/07 | 1,004 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2017/09/06 | 1,000 | 1,007 | 995 | 1,000 | -7 | -0.7% | 3,200 |
| 2017/09/05 | 1,018 | 1,018 | 997 | 1,007 | -21 | -2% | 7,800 |
| 2017/09/04 | 1,049 | 1,049 | 1,025 | 1,028 | +5 | +0.5% | 5,500 |
1901～
1950
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
