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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,970 | 5,150 | 4,970 | 5,080 | +110 | +2.2% | 86,800 |
| 2025/09/17 | 5,210 | 5,270 | 4,925 | 4,970 | -200 | -3.9% | 84,700 |
| 2025/09/16 | 5,340 | 5,340 | 5,130 | 5,170 | -90 | -1.7% | 72,600 |
| 2025/09/12 | 5,460 | 5,480 | 5,220 | 5,260 | -100 | -1.9% | 63,200 |
| 2025/09/11 | 5,290 | 5,440 | 5,210 | 5,360 | +90 | +1.7% | 52,700 |
| 2025/09/10 | 5,440 | 5,480 | 5,210 | 5,270 | -90 | -1.7% | 76,900 |
| 2025/09/09 | 5,560 | 5,590 | 5,250 | 5,360 | -170 | -3.1% | 112,400 |
| 2025/09/08 | 5,630 | 5,730 | 5,480 | 5,530 | -170 | -3% | 129,600 |
| 2025/09/05 | 5,550 | 5,710 | 5,430 | 5,700 | +190 | +3.4% | 104,300 |
| 2025/09/04 | 5,380 | 5,510 | 5,310 | 5,510 | +150 | +2.8% | 69,800 |
| 2025/09/03 | 5,450 | 5,620 | 5,310 | 5,360 | -120 | -2.2% | 105,900 |
| 2025/09/02 | 5,360 | 5,540 | 5,280 | 5,480 | +240 | +4.6% | 147,400 |
| 2025/09/01 | 4,980 | 5,340 | 4,935 | 5,240 | +180 | +3.6% | 150,200 |
| 2025/08/29 | 5,150 | 5,200 | 5,040 | 5,060 | -60 | -1.2% | 64,300 |
| 2025/08/28 | 5,020 | 5,140 | 4,910 | 5,120 | +40 | +0.8% | 84,300 |
| 2025/08/27 | 5,510 | 5,550 | 5,080 | 5,080 | -420 | -7.6% | 176,300 |
| 2025/08/26 | 5,340 | 5,510 | 5,240 | 5,500 | +160 | +3% | 96,100 |
| 2025/08/25 | 5,290 | 5,350 | 5,100 | 5,340 | +140 | +2.7% | 88,800 |
| 2025/08/22 | 5,200 | 5,240 | 5,090 | 5,200 | -10 | -0.2% | 78,000 |
| 2025/08/21 | 5,280 | 5,390 | 5,130 | 5,210 | -70 | -1.3% | 101,100 |
| 2025/08/20 | 5,500 | 5,500 | 5,260 | 5,280 | -230 | -4.2% | 99,100 |
| 2025/08/19 | 5,660 | 5,790 | 5,510 | 5,510 | -140 | -2.5% | 132,600 |
| 2025/08/18 | 5,570 | 5,830 | 5,570 | 5,650 | +80 | +1.4% | 137,100 |
| 2025/08/15 | 5,950 | 5,970 | 5,540 | 5,570 | -280 | -4.8% | 189,600 |
| 2025/08/14 | 6,060 | 6,260 | 5,700 | 5,850 | +590 | +11.2% | 500,600 |
| 2025/08/13 | 5,190 | 5,340 | 5,140 | 5,260 | +20 | +0.4% | 125,300 |
| 2025/08/12 | 5,290 | 5,350 | 5,150 | 5,240 | -40 | -0.8% | 93,400 |
| 2025/08/08 | 5,310 | 5,550 | 5,230 | 5,280 | -270 | -4.9% | 158,800 |
| 2025/08/07 | 5,550 | 5,650 | 5,470 | 5,550 | +140 | +2.6% | 116,900 |
| 2025/08/06 | 5,240 | 5,460 | 5,150 | 5,410 | +170 | +3.2% | 107,400 |
| 2025/08/05 | 5,100 | 5,360 | 5,060 | 5,240 | +295 | +6% | 169,500 |
| 2025/08/04 | 4,700 | 5,100 | 4,580 | 4,945 | +210 | +4.4% | 204,100 |
| 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 |
1～
50
件表示中 / 422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 | 508,000円 | +32.4% | +30.0% | 0.00% | 59.65倍 | 24.60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 |
| ダブルエー | 131,300円 | +16.4% | +56.5% | 1.29% | 16.96倍 | 2.29倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| サックスバーＨ | 81,600円 | +2.2% | +2.2% | 4.29% | 8.92倍 | 0.80倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| グルメ杵屋 | 102,700円 | +1.0% | +6.7% | 0.68% | 39.15倍 | 2.54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 |
| 串カツ田中 | 244,500円 | +19.2% | +35.9% | 0.53% | 36.24倍 | 7.60倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
