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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 1,004 | 1,005 | 1,000 | 1,000 | -10 | -1% | 2,800 |
| 2017/08/09 | 1,022 | 1,022 | 1,004 | 1,010 | -14 | -1.4% | 2,700 |
| 2017/08/08 | 1,006 | 1,029 | 1,006 | 1,024 | +19 | +1.9% | 2,200 |
| 2017/08/07 | 1,023 | 1,025 | 1,000 | 1,005 | -24 | -2.3% | 10,300 |
| 2017/08/04 | 1,041 | 1,041 | 1,020 | 1,029 | -3 | -0.3% | 3,700 |
| 2017/08/03 | 1,053 | 1,054 | 1,003 | 1,032 | -25 | -2.4% | 6,400 |
| 2017/08/02 | 1,048 | 1,064 | 1,048 | 1,057 | ±0 | ±0% | 4,300 |
| 2017/08/01 | 1,087 | 1,087 | 1,035 | 1,057 | -28 | -2.6% | 9,400 |
| 2017/07/31 | 1,085 | 1,087 | 1,060 | 1,085 | +22 | +2.1% | 3,900 |
| 2017/07/28 | 1,060 | 1,097 | 1,057 | 1,063 | +5 | +0.5% | 17,500 |
| 2017/07/27 | 1,039 | 1,060 | 1,036 | 1,058 | +14 | +1.3% | 5,100 |
| 2017/07/26 | 1,038 | 1,044 | 1,038 | 1,044 | ±0 | ±0% | 800 |
| 2017/07/25 | 1,044 | 1,045 | 1,038 | 1,044 | +7 | +0.7% | 6,300 |
| 2017/07/24 | 1,039 | 1,039 | 1,023 | 1,037 | -10 | -1% | 4,600 |
| 2017/07/21 | 1,046 | 1,047 | 1,044 | 1,047 | -1 | -0.1% | 800 |
| 2017/07/20 | 1,049 | 1,049 | 1,044 | 1,048 | -2 | -0.2% | 3,800 |
| 2017/07/19 | 1,050 | 1,050 | 1,035 | 1,050 | -4 | -0.4% | 2,300 |
| 2017/07/18 | 1,080 | 1,080 | 1,021 | 1,054 | +12 | +1.2% | 18,100 |
| 2017/07/14 | 1,035 | 1,042 | 1,024 | 1,042 | +7 | +0.7% | 6,800 |
| 2017/07/13 | 1,017 | 1,044 | 1,017 | 1,035 | +18 | +1.8% | 12,900 |
| 2017/07/12 | 1,010 | 1,017 | 1,007 | 1,017 | +7 | +0.7% | 3,900 |
| 2017/07/11 | 1,008 | 1,010 | 1,007 | 1,010 | +2 | +0.2% | 7,000 |
| 2017/07/10 | 999 | 1,009 | 999 | 1,008 | +14 | +1.4% | 2,700 |
| 2017/07/07 | 995 | 1,004 | 994 | 994 | -4 | -0.4% | 2,500 |
| 2017/07/06 | 1,006 | 1,006 | 996 | 998 | -12 | -1.2% | 2,000 |
| 2017/07/05 | 1,007 | 1,010 | 1,000 | 1,010 | +4 | +0.4% | 3,100 |
| 2017/07/04 | 1,009 | 1,009 | 1,006 | 1,006 | ±0 | ±0% | 7,000 |
| 2017/07/03 | 1,009 | 1,009 | 995 | 1,006 | -2 | -0.2% | 7,800 |
| 2017/06/30 | 999 | 1,008 | 995 | 1,008 | +9 | +0.9% | 8,200 |
| 2017/06/29 | 1,003 | 1,004 | 999 | 999 | +5 | +0.5% | 2,100 |
| 2017/06/28 | 1,009 | 1,009 | 988 | 994 | -4 | -0.4% | 5,000 |
| 2017/06/27 | 973 | 998 | 969 | 998 | +16 | +1.6% | 6,300 |
| 2017/06/26 | 995 | 995 | 981 | 982 | -13 | -1.3% | 4,300 |
| 2017/06/23 | 1,009 | 1,009 | 993 | 995 | -15 | -1.5% | 3,800 |
| 2017/06/22 | 996 | 1,018 | 987 | 1,010 | +20 | +2% | 5,200 |
| 2017/06/21 | 993 | 1,000 | 990 | 990 | -2 | -0.2% | 7,200 |
| 2017/06/20 | 995 | 1,000 | 989 | 992 | +3 | +0.3% | 6,800 |
| 2017/06/19 | 969 | 990 | 963 | 989 | +25 | +2.6% | 17,200 |
| 2017/06/16 | 956 | 964 | 955 | 964 | +18 | +1.9% | 3,900 |
| 2017/06/15 | 946 | 950 | 946 | 946 | -4 | -0.4% | 2,800 |
| 2017/06/14 | 959 | 959 | 950 | 950 | -6 | -0.6% | 2,700 |
| 2017/06/13 | 954 | 960 | 951 | 956 | +3 | +0.3% | 8,100 |
| 2017/06/12 | 949 | 958 | 942 | 953 | +3 | +0.3% | 10,500 |
| 2017/06/09 | 941 | 950 | 941 | 950 | +15 | +1.6% | 8,500 |
| 2017/06/08 | 939 | 941 | 935 | 935 | ±0 | ±0% | 1,500 |
| 2017/06/07 | 937 | 937 | 927 | 935 | -7 | -0.7% | 4,400 |
| 2017/06/06 | 957 | 957 | 942 | 942 | -15 | -1.6% | 1,900 |
| 2017/06/05 | 961 | 963 | 935 | 957 | +7 | +0.7% | 7,200 |
| 2017/06/02 | 946 | 951 | 942 | 950 | +4 | +0.4% | 2,800 |
| 2017/06/01 | 940 | 965 | 940 | 946 | ±0 | ±0% | 9,900 |
1901～
1950
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
