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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,491 | 2,572 | 2,425 | 2,434 | -73 | -2.9% | 76,300 |
| 2024/10/04 | 2,543 | 2,566 | 2,498 | 2,507 | -39 | -1.5% | 60,500 |
| 2024/10/03 | 2,423 | 2,625 | 2,376 | 2,546 | +171 | +7.2% | 192,000 |
| 2024/10/02 | 2,376 | 2,440 | 2,352 | 2,375 | -36 | -1.5% | 62,200 |
| 2024/10/01 | 2,373 | 2,439 | 2,274 | 2,411 | +88 | +3.8% | 121,800 |
| 2024/09/30 | 2,375 | 2,472 | 2,307 | 2,323 | -77 | -3.2% | 130,900 |
| 2024/09/27 | 2,520 | 2,638 | 2,395 | 2,400 | -71 | -2.9% | 212,600 |
| 2024/09/26 | 2,395 | 2,595 | 2,380 | 2,471 | +66 | +2.7% | 160,100 |
| 2024/09/25 | 2,450 | 2,535 | 2,405 | 2,405 | -45 | -1.8% | 91,400 |
| 2024/09/24 | 2,502 | 2,526 | 2,410 | 2,450 | -54 | -2.2% | 136,100 |
| 2024/09/20 | 2,640 | 2,678 | 2,490 | 2,504 | -120 | -4.6% | 197,600 |
| 2024/09/19 | 2,696 | 2,763 | 2,607 | 2,624 | -61 | -2.3% | 246,600 |
| 2024/09/18 | 2,406 | 2,685 | 2,367 | 2,685 | +279 | +11.6% | 401,000 |
| 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 |
201～
250
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
