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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,198 | 2,267 | 2,166 | 2,234 | -14 | -0.6% | 107,300 |
| 2024/06/13 | 2,200 | 2,321 | 2,200 | 2,248 | +103 | +4.8% | 251,800 |
| 2024/06/12 | 2,145 | 2,207 | 2,110 | 2,145 | +50 | +2.4% | 126,600 |
| 2024/06/11 | 2,100 | 2,220 | 2,090 | 2,095 | -3 | -0.1% | 146,400 |
| 2024/06/10 | 2,065 | 2,148 | 2,014 | 2,098 | -95 | -4.3% | 271,000 |
| 2024/06/07 | 2,198 | 2,217 | 2,111 | 2,193 | -48 | -2.1% | 251,900 |
| 2024/06/06 | 2,361 | 2,399 | 2,206 | 2,241 | -111 | -4.7% | 245,600 |
| 2024/06/05 | 2,475 | 2,570 | 2,329 | 2,352 | -144 | -5.8% | 267,600 |
| 2024/06/04 | 2,346 | 2,528 | 2,307 | 2,496 | +153 | +6.5% | 304,100 |
| 2024/06/03 | 2,411 | 2,411 | 2,301 | 2,343 | -140 | -5.6% | 266,500 |
| 2024/05/31 | 2,250 | 2,518 | 2,240 | 2,483 | +202 | +8.9% | 373,400 |
| 2024/05/30 | 2,225 | 2,334 | 2,156 | 2,281 | -44 | -1.9% | 423,700 |
| 2024/05/29 | 2,496 | 2,530 | 2,325 | 2,325 | -153 | -6.2% | 288,000 |
| 2024/05/28 | 2,300 | 2,512 | 2,282 | 2,478 | +158 | +6.8% | 294,000 |
| 2024/05/27 | 2,229 | 2,334 | 2,214 | 2,320 | +41 | +1.8% | 164,800 |
| 2024/05/24 | 2,350 | 2,472 | 2,252 | 2,279 | -65 | -2.8% | 376,200 |
| 2024/05/23 | 2,495 | 2,539 | 2,304 | 2,344 | -63 | -2.6% | 409,400 |
| 2024/05/22 | 2,635 | 2,680 | 2,328 | 2,407 | -278 | -10.4% | 684,600 |
| 2024/05/21 | 2,890 | 2,907 | 2,650 | 2,685 | -1 | ±0% | 1,282,000 |
| 2024/05/20 | 2,370 | 2,875 | 2,350 | 2,686 | +311 | +13.1% | 1,760,800 |
| 2024/05/17 | 2,404 | 2,549 | 2,318 | 2,375 | +71 | +3.1% | 954,400 |
| 2024/05/16 | 2,148 | 2,342 | 2,099 | 2,304 | +206 | +9.8% | 719,000 |
| 2024/05/15 | 1,916 | 2,119 | 1,830 | 2,098 | +2 | +0.1% | 670,300 |
| 2024/05/14 | 1,970 | 2,125 | 1,964 | 2,096 | +153 | +7.9% | 457,100 |
| 2024/05/13 | 1,961 | 2,001 | 1,897 | 1,943 | -84 | -4.1% | 144,600 |
| 2024/05/10 | 2,100 | 2,103 | 1,951 | 2,027 | -95 | -4.5% | 278,900 |
| 2024/05/09 | 2,102 | 2,145 | 2,052 | 2,122 | +2 | +0.1% | 179,100 |
| 2024/05/08 | 2,195 | 2,195 | 2,103 | 2,120 | -40 | -1.9% | 212,800 |
| 2024/05/07 | 2,099 | 2,174 | 2,085 | 2,160 | +136 | +6.7% | 284,300 |
| 2024/05/02 | 1,988 | 2,094 | 1,960 | 2,024 | +50 | +2.5% | 204,000 |
| 2024/05/01 | 1,905 | 2,000 | 1,894 | 1,974 | +47 | +2.4% | 132,400 |
| 2024/04/30 | 1,889 | 1,964 | 1,868 | 1,927 | +50 | +2.7% | 157,100 |
| 2024/04/26 | 1,920 | 1,930 | 1,859 | 1,877 | -3 | -0.2% | 190,900 |
| 2024/04/25 | 2,003 | 2,035 | 1,880 | 1,880 | -138 | -6.8% | 249,500 |
| 2024/04/24 | 2,043 | 2,082 | 1,970 | 2,018 | -46 | -2.2% | 290,300 |
| 2024/04/23 | 2,022 | 2,097 | 1,915 | 2,064 | +118 | +6.1% | 630,200 |
| 2024/04/22 | 1,953 | 2,110 | 1,874 | 1,946 | +96 | +5.2% | 644,500 |
| 2024/04/19 | 1,959 | 1,992 | 1,752 | 1,850 | -121 | -6.1% | 646,300 |
| 2024/04/18 | 1,762 | 2,047 | 1,680 | 1,971 | +264 | +15.5% | 961,700 |
| 2024/04/17 | 1,701 | 1,805 | 1,650 | 1,707 | -10 | -0.6% | 303,400 |
| 2024/04/16 | 1,640 | 1,873 | 1,638 | 1,717 | +54 | +3.2% | 551,500 |
| 2024/04/15 | 1,622 | 1,720 | 1,607 | 1,663 | +1 | +0.1% | 234,700 |
| 2024/04/12 | 1,787 | 1,793 | 1,662 | 1,662 | -160 | -8.8% | 447,000 |
| 2024/04/11 | 1,848 | 1,875 | 1,796 | 1,822 | -106 | -5.5% | 290,700 |
| 2024/04/10 | 1,970 | 2,033 | 1,898 | 1,928 | -42 | -2.1% | 443,300 |
| 2024/04/09 | 2,035 | 2,137 | 1,950 | 1,970 | -54 | -2.7% | 694,800 |
| 2024/04/08 | 2,313 | 2,325 | 1,878 | 2,024 | -354 | -14.9% | 1,096,300 |
| 2024/04/05 | 2,162 | 2,437 | 2,153 | 2,378 | +158 | +7.1% | 351,200 |
| 2024/04/04 | 2,298 | 2,395 | 2,130 | 2,220 | -67 | -2.9% | 327,100 |
| 2024/04/03 | 2,609 | 2,610 | 2,230 | 2,287 | -414 | -15.3% | 637,600 |
1～
50
件表示中 / 113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 | 223,400円 | +30.0% | +30.2% | 0.00% | 38.29倍 | 16.09倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| メディ一光 | 260,000円 | +15.9% | +2.8% | 1.92% | 8.08倍 | 0.74倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ベリテ | 38,600円 | +3.2% | +1.1% | 4.79% | 20.70倍 | 2.36倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| きちりＨＤ | 91,900円 | +26.1% | - | 0.82% | 29.73倍 | 15.49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 |
| シルバーライフ | 95,200円 | +6.8% | +10.9% | 1.58% | 16.68倍 | 1.69倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
