ｙｕｔｏｒｉ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,525 | 4,740 | 4,445 | 4,735 | +205 | +4.5% | 112,000 |
| 2025/07/31 | 4,360 | 4,560 | 4,320 | 4,530 | +135 | +3.1% | 117,500 |
| 2025/07/30 | 4,340 | 4,440 | 4,215 | 4,395 | +25 | +0.6% | 121,500 |
| 2025/07/29 | 4,470 | 4,485 | 4,255 | 4,370 | -100 | -2.2% | 139,700 |
| 2025/07/28 | 4,695 | 4,710 | 4,365 | 4,470 | -435 | -8.9% | 275,800 |
| 2025/07/25 | 4,645 | 4,905 | 4,630 | 4,905 | +325 | +7.1% | 170,700 |
| 2025/07/24 | 4,510 | 4,615 | 4,450 | 4,580 | +70 | +1.6% | 66,000 |
| 2025/07/23 | 4,500 | 4,520 | 4,380 | 4,510 | +65 | +1.5% | 58,800 |
| 2025/07/22 | 4,450 | 4,490 | 4,285 | 4,445 | -5 | -0.1% | 72,500 |
| 2025/07/18 | 4,560 | 4,610 | 4,420 | 4,450 | -60 | -1.3% | 88,300 |
| 2025/07/17 | 4,450 | 4,585 | 4,410 | 4,510 | +115 | +2.6% | 124,400 |
| 2025/07/16 | 4,300 | 4,485 | 4,205 | 4,395 | +135 | +3.2% | 124,300 |
| 2025/07/15 | 4,220 | 4,370 | 4,180 | 4,260 | +150 | +3.6% | 137,600 |
| 2025/07/14 | 3,980 | 4,180 | 3,910 | 4,110 | +155 | +3.9% | 149,100 |
| 2025/07/11 | 4,045 | 4,290 | 3,940 | 3,955 | -80 | -2% | 206,000 |
| 2025/07/10 | 4,075 | 4,130 | 4,020 | 4,035 | -20 | -0.5% | 105,600 |
| 2025/07/09 | 4,205 | 4,315 | 3,985 | 4,055 | -135 | -3.2% | 177,600 |
| 2025/07/08 | 4,225 | 4,390 | 4,170 | 4,190 | -25 | -0.6% | 175,500 |
| 2025/07/07 | 4,125 | 4,280 | 4,080 | 4,215 | +120 | +2.9% | 115,300 |
| 2025/07/04 | 4,015 | 4,180 | 3,995 | 4,095 | +100 | +2.5% | 71,600 |
| 2025/07/03 | 4,220 | 4,280 | 3,855 | 3,995 | -155 | -3.7% | 162,000 |
| 2025/07/02 | 4,235 | 4,290 | 4,125 | 4,150 | -155 | -3.6% | 114,000 |
| 2025/07/01 | 4,250 | 4,410 | 4,170 | 4,305 | +70 | +1.7% | 110,000 |
| 2025/06/30 | 4,085 | 4,345 | 4,060 | 4,235 | +180 | +4.4% | 134,400 |
| 2025/06/27 | 4,110 | 4,235 | 4,000 | 4,055 | -80 | -1.9% | 110,600 |
| 2025/06/26 | 4,160 | 4,185 | 4,090 | 4,135 | -45 | -1.1% | 72,800 |
| 2025/06/25 | 4,150 | 4,185 | 4,010 | 4,180 | +15 | +0.4% | 130,900 |
| 2025/06/24 | 3,995 | 4,315 | 3,975 | 4,165 | +240 | +6.1% | 229,500 |
| 2025/06/23 | 3,850 | 3,940 | 3,755 | 3,925 | +5 | +0.1% | 127,300 |
| 2025/06/20 | 4,160 | 4,205 | 3,910 | 3,920 | -145 | -3.6% | 116,100 |
| 2025/06/19 | 4,045 | 4,135 | 3,950 | 4,065 | +90 | +2.3% | 132,200 |
| 2025/06/18 | 4,050 | 4,120 | 3,940 | 3,975 | -145 | -3.5% | 154,200 |
| 2025/06/17 | 3,670 | 4,160 | 3,670 | 4,120 | +475 | +13% | 341,400 |
| 2025/06/16 | 3,685 | 3,700 | 3,535 | 3,645 | +30 | +0.8% | 98,800 |
| 2025/06/13 | 3,530 | 3,650 | 3,425 | 3,615 | +85 | +2.4% | 109,900 |
| 2025/06/12 | 3,505 | 3,565 | 3,470 | 3,530 | +25 | +0.7% | 83,500 |
| 2025/06/11 | 3,425 | 3,510 | 3,345 | 3,505 | +75 | +2.2% | 98,300 |
| 2025/06/10 | 3,245 | 3,510 | 3,220 | 3,430 | +150 | +4.6% | 269,200 |
| 2025/06/09 | 3,440 | 3,440 | 3,150 | 3,280 | +50 | +1.5% | 397,200 |
| 2025/06/06 | 3,555 | 3,555 | 3,175 | 3,230 | -395 | -10.9% | 429,600 |
| 2025/06/05 | 3,720 | 3,720 | 3,570 | 3,625 | -165 | -4.4% | 147,100 |
| 2025/06/04 | 3,780 | 3,870 | 3,720 | 3,790 | +30 | +0.8% | 84,100 |
| 2025/06/03 | 3,695 | 3,900 | 3,660 | 3,760 | +110 | +3% | 119,200 |
| 2025/06/02 | 3,685 | 3,745 | 3,575 | 3,650 | +65 | +1.8% | 96,000 |
| 2025/05/30 | 3,460 | 3,655 | 3,460 | 3,585 | +105 | +3% | 125,000 |
| 2025/05/29 | 3,555 | 3,555 | 3,450 | 3,480 | -5 | -0.1% | 98,000 |
| 2025/05/28 | 3,300 | 3,550 | 3,235 | 3,485 | +185 | +5.6% | 163,300 |
| 2025/05/27 | 3,415 | 3,435 | 3,265 | 3,300 | -110 | -3.2% | 104,100 |
| 2025/05/26 | 3,630 | 3,720 | 3,395 | 3,410 | +60 | +1.8% | 152,500 |
| 2025/05/23 | 3,325 | 3,460 | 3,325 | 3,350 | +70 | +2.1% | 122,800 |
1～
50
件表示中 / 390件
類似銘柄と比較する
現在ご覧いただいている「ｙｕｔｏｒｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ｙｕｔｏｒｉ | 473,500円 | +32.4% | +30.0% | 0.00% | 55.60倍 | 22.93倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| グルメ杵屋 | 99,300円 | +1.0% | +6.7% | 0.70% | 37.86倍 | 2.46倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 422,000円 | +19.9% | +172.3% | 0.00% | 78.13倍 | 7.85倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 104,200円 | +48.6% | +166.3% | 0.00% | 24.89倍 | 9.03倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ダイイチ | 189,400円 | +12.8% | -15.7% | 1.90% | 17.80倍 | 1.25倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
市場注目の銘柄
チャート関連のコラム
