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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,529 | 2,555 | 2,300 | 2,406 | -67 | -2.7% | 132,100 |
| 2024/09/13 | 2,501 | 2,594 | 2,460 | 2,473 | -12 | -0.5% | 222,000 |
| 2024/09/12 | 2,602 | 2,613 | 2,381 | 2,485 | -37 | -1.5% | 280,300 |
| 2024/09/11 | 2,695 | 2,743 | 2,445 | 2,522 | -127 | -4.8% | 327,500 |
| 2024/09/10 | 2,480 | 2,723 | 2,459 | 2,649 | +208 | +8.5% | 539,100 |
| 2024/09/09 | 2,224 | 2,444 | 2,211 | 2,441 | +117 | +5% | 209,000 |
| 2024/09/06 | 2,397 | 2,438 | 2,280 | 2,324 | -85 | -3.5% | 203,500 |
| 2024/09/05 | 2,195 | 2,574 | 2,186 | 2,409 | +198 | +9% | 606,500 |
| 2024/09/04 | 2,305 | 2,449 | 2,200 | 2,211 | -164 | -6.9% | 284,800 |
| 2024/09/03 | 2,215 | 2,522 | 2,189 | 2,375 | +164 | +7.4% | 621,800 |
| 2024/09/02 | 2,053 | 2,232 | 2,031 | 2,211 | +158 | +7.7% | 211,200 |
| 2024/08/30 | 2,200 | 2,223 | 2,045 | 2,053 | -63 | -3% | 253,600 |
| 2024/08/29 | 2,055 | 2,137 | 2,024 | 2,116 | +11 | +0.5% | 105,100 |
| 2024/08/28 | 2,195 | 2,203 | 2,088 | 2,105 | -74 | -3.4% | 150,600 |
| 2024/08/27 | 2,253 | 2,253 | 2,154 | 2,179 | -53 | -2.4% | 163,800 |
| 2024/08/26 | 2,167 | 2,256 | 2,105 | 2,232 | +177 | +8.6% | 262,100 |
| 2024/08/23 | 2,001 | 2,159 | 1,990 | 2,055 | +41 | +2% | 234,200 |
| 2024/08/22 | 2,175 | 2,175 | 1,987 | 2,014 | -111 | -5.2% | 252,200 |
| 2024/08/21 | 2,081 | 2,175 | 2,042 | 2,125 | +65 | +3.2% | 294,900 |
| 2024/08/20 | 1,873 | 2,074 | 1,840 | 2,060 | +227 | +12.4% | 327,200 |
| 2024/08/19 | 1,900 | 1,965 | 1,812 | 1,833 | -45 | -2.4% | 195,600 |
| 2024/08/16 | 1,858 | 1,895 | 1,780 | 1,878 | +28 | +1.5% | 170,400 |
| 2024/08/15 | 1,850 | 1,900 | 1,750 | 1,850 | ±0 | ±0% | 242,800 |
| 2024/08/14 | 1,648 | 1,868 | 1,632 | 1,850 | +192 | +11.6% | 550,100 |
| 2024/08/13 | 1,699 | 1,699 | 1,560 | 1,658 | +23 | +1.4% | 221,500 |
| 2024/08/09 | 1,678 | 1,793 | 1,567 | 1,635 | -39 | -2.3% | 207,300 |
| 2024/08/08 | 1,574 | 1,779 | 1,573 | 1,674 | +119 | +7.7% | 321,800 |
| 2024/08/07 | 1,429 | 1,687 | 1,425 | 1,555 | +96 | +6.6% | 487,800 |
| 2024/08/06 | 1,369 | 1,459 | 1,350 | 1,459 | +300 | +25.9% | 119,500 |
| 2024/08/05 | 1,194 | 1,307 | 1,082 | 1,159 | -155 | -11.8% | 288,400 |
| 2024/08/02 | 1,408 | 1,424 | 1,295 | 1,314 | -184 | -12.3% | 170,400 |
| 2024/08/01 | 1,559 | 1,573 | 1,479 | 1,498 | -99 | -6.2% | 67,000 |
| 2024/07/31 | 1,519 | 1,597 | 1,478 | 1,597 | +78 | +5.1% | 49,700 |
| 2024/07/30 | 1,549 | 1,549 | 1,496 | 1,519 | -20 | -1.3% | 57,900 |
| 2024/07/29 | 1,542 | 1,582 | 1,520 | 1,539 | -7 | -0.5% | 45,800 |
| 2024/07/26 | 1,555 | 1,574 | 1,540 | 1,546 | -20 | -1.3% | 51,000 |
| 2024/07/25 | 1,533 | 1,590 | 1,521 | 1,566 | -18 | -1.1% | 79,200 |
| 2024/07/24 | 1,600 | 1,628 | 1,580 | 1,584 | -11 | -0.7% | 60,300 |
| 2024/07/23 | 1,653 | 1,670 | 1,581 | 1,595 | -22 | -1.4% | 102,200 |
| 2024/07/22 | 1,580 | 1,647 | 1,559 | 1,617 | +42 | +2.7% | 93,500 |
| 2024/07/19 | 1,596 | 1,605 | 1,515 | 1,575 | -37 | -2.3% | 103,500 |
| 2024/07/18 | 1,608 | 1,659 | 1,596 | 1,612 | -13 | -0.8% | 78,600 |
| 2024/07/17 | 1,652 | 1,660 | 1,614 | 1,625 | -25 | -1.5% | 120,700 |
| 2024/07/16 | 1,737 | 1,737 | 1,648 | 1,650 | -104 | -5.9% | 172,000 |
| 2024/07/12 | 1,723 | 1,780 | 1,708 | 1,754 | +47 | +2.8% | 115,000 |
| 2024/07/11 | 1,730 | 1,731 | 1,657 | 1,707 | +17 | +1% | 112,200 |
| 2024/07/10 | 1,716 | 1,716 | 1,656 | 1,690 | -26 | -1.5% | 169,600 |
| 2024/07/09 | 1,750 | 1,762 | 1,685 | 1,716 | -30 | -1.7% | 204,400 |
| 2024/07/08 | 1,876 | 1,880 | 1,680 | 1,746 | -198 | -10.2% | 521,000 |
| 2024/07/05 | 1,946 | 1,993 | 1,910 | 1,944 | +15 | +0.8% | 92,300 |
151～
200
件表示中 / 327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 | 214,000円 | +30.0% | +30.2% | 0.00% | 33.51倍 | 15.83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 |
| スーパーＶ | 81,200円 | - | - | - | - | 6.40倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| きちりＨＤ | 89,800円 | +9.1% | +91.0% | 0.84% | 22.55倍 | 5.12倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| クラシコム | 135,400円 | +16.9% | -32.2% | 1.85% | 19.96倍 | 2.01倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 魁力屋 | 176,000円 | +14.1% | +13.6% | 1.31% | 16.04倍 | 2.01倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
市場注目の銘柄
チャート関連のコラム
