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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 8,200 | 9,080 | 8,100 | 8,880 | +870 | +10.9% | 194,300 |
| 2024/03/21 | 7,670 | 8,170 | 7,550 | 8,010 | +300 | +3.9% | 117,500 |
| 2024/03/19 | 7,710 | 7,900 | 7,520 | 7,710 | +20 | +0.3% | 50,700 |
| 2024/03/18 | 7,180 | 7,840 | 7,180 | 7,690 | +510 | +7.1% | 109,500 |
| 2024/03/15 | 6,970 | 7,750 | 6,920 | 7,180 | +230 | +3.3% | 126,100 |
| 2024/03/14 | 7,100 | 7,250 | 6,850 | 6,950 | -530 | -7.1% | 109,900 |
| 2024/03/13 | 8,050 | 8,210 | 7,420 | 7,480 | -810 | -9.8% | 248,400 |
| 2024/03/12 | 6,970 | 8,490 | 6,870 | 8,290 | +1,170 | +16.4% | 449,100 |
| 2024/03/11 | 7,140 | 8,080 | 6,220 | 7,120 | -40 | -0.6% | 642,300 |
| 2024/03/08 | 7,840 | 7,870 | 6,760 | 7,160 | -160 | -2.2% | 289,300 |
| 2024/03/07 | 7,750 | 7,900 | 6,670 | 7,320 | ±0 | ±0% | 186,800 |
| 2024/03/06 | 6,980 | 8,350 | 6,810 | 7,320 | +190 | +2.7% | 326,800 |
| 2024/03/05 | 6,110 | 7,130 | 6,110 | 7,130 | +1,000 | +16.3% | 153,800 |
| 2024/03/04 | 6,120 | 6,470 | 5,800 | 6,130 | +210 | +3.5% | 193,400 |
| 2024/03/01 | 5,540 | 6,120 | 5,540 | 5,920 | +440 | +8% | 186,400 |
| 2024/02/29 | 5,270 | 5,520 | 5,240 | 5,480 | +30 | +0.6% | 72,800 |
| 2024/02/28 | 5,550 | 5,830 | 5,310 | 5,450 | -290 | -5.1% | 102,300 |
| 2024/02/27 | 5,720 | 6,140 | 5,460 | 5,740 | +120 | +2.1% | 331,000 |
| 2024/02/26 | 4,845 | 5,620 | 4,825 | 5,620 | +705 | +14.3% | 91,600 |
| 2024/02/22 | 5,190 | 5,190 | 4,760 | 4,915 | -185 | -3.6% | 140,400 |
| 2024/02/21 | 4,890 | 5,480 | 4,615 | 5,100 | +40 | +0.8% | 332,000 |
| 2024/02/20 | 4,990 | 5,350 | 4,765 | 5,060 | -130 | -2.5% | 266,200 |
| 2024/02/19 | 4,800 | 5,440 | 4,445 | 5,190 | +455 | +9.6% | 530,300 |
| 2024/02/16 | 4,145 | 4,735 | 3,850 | 4,735 | +700 | +17.3% | 343,500 |
| 2024/02/15 | 3,825 | 4,035 | 3,385 | 4,035 | +700 | +21% | 405,900 |
| 2024/02/14 | 3,335 | 3,335 | 3,335 | 3,335 | +504 | +17.8% | 9,200 |
| 2024/02/13 | 2,902 | 2,940 | 2,807 | 2,831 | -64 | -2.2% | 65,300 |
| 2024/02/09 | 2,820 | 2,920 | 2,780 | 2,895 | +66 | +2.3% | 37,200 |
| 2024/02/08 | 2,900 | 2,978 | 2,766 | 2,829 | -30 | -1% | 81,700 |
| 2024/02/07 | 2,725 | 2,874 | 2,656 | 2,859 | +163 | +6% | 74,500 |
| 2024/02/06 | 2,592 | 2,697 | 2,561 | 2,696 | +66 | +2.5% | 29,700 |
| 2024/02/05 | 2,561 | 2,656 | 2,538 | 2,630 | +63 | +2.5% | 36,100 |
| 2024/02/02 | 2,574 | 2,590 | 2,480 | 2,567 | -7 | -0.3% | 38,200 |
| 2024/02/01 | 2,660 | 2,680 | 2,540 | 2,574 | -126 | -4.7% | 35,700 |
| 2024/01/31 | 2,640 | 2,700 | 2,593 | 2,700 | +44 | +1.7% | 22,000 |
| 2024/01/30 | 2,729 | 2,773 | 2,588 | 2,656 | -58 | -2.1% | 65,800 |
| 2024/01/29 | 2,662 | 2,778 | 2,617 | 2,714 | +74 | +2.8% | 34,900 |
| 2024/01/26 | 2,604 | 2,680 | 2,550 | 2,640 | +9 | +0.3% | 24,700 |
| 2024/01/25 | 2,687 | 2,689 | 2,535 | 2,631 | -74 | -2.7% | 72,800 |
| 2024/01/24 | 2,641 | 2,735 | 2,625 | 2,705 | +7 | +0.3% | 42,100 |
| 2024/01/23 | 2,770 | 2,875 | 2,680 | 2,698 | -122 | -4.3% | 106,500 |
| 2024/01/22 | 2,841 | 2,844 | 2,576 | 2,820 | +123 | +4.6% | 203,200 |
| 2024/01/19 | 2,351 | 2,699 | 2,341 | 2,697 | +374 | +16.1% | 252,500 |
| 2024/01/18 | 2,230 | 2,418 | 2,193 | 2,323 | +48 | +2.1% | 133,400 |
| 2024/01/17 | 2,494 | 2,494 | 2,275 | 2,275 | -165 | -6.8% | 175,900 |
| 2024/01/16 | 2,443 | 2,570 | 2,354 | 2,440 | -30 | -1.2% | 402,000 |
| 2024/01/15 | 2,680 | 2,684 | 2,457 | 2,470 | -222 | -8.2% | 206,500 |
| 2024/01/12 | 2,957 | 2,957 | 2,680 | 2,692 | -318 | -10.6% | 233,400 |
| 2024/01/11 | 3,055 | 3,145 | 2,933 | 3,010 | +5 | +0.2% | 167,900 |
| 2024/01/10 | 3,285 | 3,290 | 3,005 | 3,005 | -255 | -7.8% | 129,200 |
301～
350
件表示中 / 356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 | 361,500円 | +32.4% | +30.0% | 0.00% | 42.45倍 | 17.50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 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ガーデン | 247,000円 | +6.6% | +12.1% | 3.64% | 12.87倍 | 2.14倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 安楽亭 | 721,000円 | -0.4% | -12.6% | 0.42% | 21.00倍 | 2.24倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ダイイチ | 144,900円 | +12.8% | -15.7% | 2.48% | 13.62倍 | 0.96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
