ヨコオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,783 | 1,813 | 1,742 | 1,776 | -25 | -1.4% | 155,400 |
| 2024/05/15 | 1,799 | 1,819 | 1,773 | 1,801 | +82 | +4.8% | 274,700 |
| 2024/05/14 | 1,704 | 1,743 | 1,625 | 1,719 | +29 | +1.7% | 190,400 |
| 2024/05/13 | 1,676 | 1,706 | 1,657 | 1,690 | +23 | +1.4% | 66,900 |
| 2024/05/10 | 1,690 | 1,690 | 1,655 | 1,667 | -10 | -0.6% | 50,100 |
| 2024/05/09 | 1,680 | 1,680 | 1,647 | 1,677 | +7 | +0.4% | 38,300 |
| 2024/05/08 | 1,641 | 1,682 | 1,641 | 1,670 | +15 | +0.9% | 66,800 |
| 2024/05/07 | 1,626 | 1,656 | 1,626 | 1,655 | +30 | +1.8% | 34,300 |
| 2024/05/02 | 1,649 | 1,649 | 1,610 | 1,625 | -24 | -1.5% | 28,400 |
| 2024/05/01 | 1,670 | 1,670 | 1,628 | 1,649 | -30 | -1.8% | 38,200 |
| 2024/04/30 | 1,671 | 1,684 | 1,646 | 1,679 | +39 | +2.4% | 60,900 |
| 2024/04/26 | 1,608 | 1,678 | 1,596 | 1,640 | +27 | +1.7% | 140,300 |
| 2024/04/25 | 1,605 | 1,648 | 1,588 | 1,613 | +3 | +0.2% | 43,000 |
| 2024/04/24 | 1,610 | 1,630 | 1,598 | 1,610 | +31 | +2% | 60,600 |
| 2024/04/23 | 1,576 | 1,600 | 1,574 | 1,579 | +19 | +1.2% | 37,700 |
| 2024/04/22 | 1,637 | 1,637 | 1,553 | 1,560 | -53 | -3.3% | 59,600 |
| 2024/04/19 | 1,628 | 1,660 | 1,585 | 1,613 | -21 | -1.3% | 64,900 |
| 2024/04/18 | 1,616 | 1,654 | 1,607 | 1,634 | +25 | +1.6% | 74,600 |
| 2024/04/17 | 1,614 | 1,622 | 1,589 | 1,609 | +19 | +1.2% | 50,000 |
| 2024/04/16 | 1,601 | 1,632 | 1,578 | 1,590 | -30 | -1.9% | 54,400 |
| 2024/04/15 | 1,638 | 1,657 | 1,616 | 1,620 | -47 | -2.8% | 68,600 |
| 2024/04/12 | 1,635 | 1,675 | 1,627 | 1,667 | +26 | +1.6% | 103,900 |
| 2024/04/11 | 1,570 | 1,655 | 1,561 | 1,641 | +71 | +4.5% | 138,800 |
| 2024/04/10 | 1,597 | 1,597 | 1,565 | 1,570 | -24 | -1.5% | 43,900 |
| 2024/04/09 | 1,555 | 1,605 | 1,555 | 1,594 | +39 | +2.5% | 61,600 |
| 2024/04/08 | 1,518 | 1,555 | 1,490 | 1,555 | +72 | +4.9% | 80,500 |
| 2024/04/05 | 1,483 | 1,491 | 1,460 | 1,483 | -28 | -1.9% | 50,500 |
| 2024/04/04 | 1,549 | 1,549 | 1,507 | 1,511 | -16 | -1% | 34,700 |
| 2024/04/03 | 1,518 | 1,551 | 1,515 | 1,527 | +9 | +0.6% | 50,500 |
| 2024/04/02 | 1,569 | 1,569 | 1,517 | 1,518 | -54 | -3.4% | 53,000 |
| 2024/04/01 | 1,595 | 1,608 | 1,552 | 1,572 | -8 | -0.5% | 55,700 |
| 2024/03/29 | 1,556 | 1,580 | 1,552 | 1,580 | +46 | +3% | 63,800 |
| 2024/03/28 | 1,518 | 1,558 | 1,512 | 1,534 | -14 | -0.9% | 53,600 |
| 2024/03/27 | 1,538 | 1,553 | 1,525 | 1,548 | +20 | +1.3% | 54,100 |
| 2024/03/26 | 1,528 | 1,540 | 1,514 | 1,528 | ±0 | ±0% | 36,500 |
| 2024/03/25 | 1,510 | 1,542 | 1,509 | 1,528 | +23 | +1.5% | 86,100 |
| 2024/03/22 | 1,520 | 1,528 | 1,505 | 1,505 | -15 | -1% | 42,700 |
| 2024/03/21 | 1,540 | 1,549 | 1,520 | 1,520 | -10 | -0.7% | 76,100 |
| 2024/03/19 | 1,525 | 1,539 | 1,511 | 1,530 | +1 | +0.1% | 50,300 |
| 2024/03/18 | 1,504 | 1,555 | 1,492 | 1,529 | +48 | +3.2% | 98,700 |
| 2024/03/15 | 1,487 | 1,499 | 1,470 | 1,481 | -12 | -0.8% | 62,000 |
| 2024/03/14 | 1,530 | 1,530 | 1,490 | 1,493 | -46 | -3% | 85,100 |
| 2024/03/13 | 1,525 | 1,564 | 1,524 | 1,539 | +20 | +1.3% | 93,500 |
| 2024/03/12 | 1,546 | 1,546 | 1,500 | 1,519 | -52 | -3.3% | 142,700 |
| 2024/03/11 | 1,577 | 1,594 | 1,549 | 1,571 | -9 | -0.6% | 115,600 |
| 2024/03/08 | 1,521 | 1,587 | 1,511 | 1,580 | +30 | +1.9% | 147,800 |
| 2024/03/07 | 1,602 | 1,611 | 1,538 | 1,550 | -47 | -2.9% | 101,600 |
| 2024/03/06 | 1,590 | 1,603 | 1,577 | 1,597 | +7 | +0.4% | 76,000 |
| 2024/03/05 | 1,585 | 1,600 | 1,557 | 1,590 | +15 | +1% | 65,400 |
| 2024/03/04 | 1,608 | 1,615 | 1,574 | 1,575 | -30 | -1.9% | 57,300 |
1～
50
件表示中 / 6710件
類似銘柄と比較する
現在ご覧いただいている「ヨコオ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨコオ | 196,500円 | +5.5% | +1.1% | 2.44% | 18.32倍 | 0.91倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| Ｍｉｍａｋｉ | 140,500円 | +6.8% | +18.8% | 2.14% | 10.11倍 | 1.49倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 日本ＣＭＫ | 61,700円 | +3.8% | -12.4% | 2.43% | 12.55倍 | 0.62倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| Ａｂａｌａｎｃｅ | 216,400円 | -14.1% | +46.7% | 0.37% | 4.83倍 | 2.43倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| スミダコーポ | 115,300円 | +7.4% | +24.7% | 4.60% | 6.60倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
市場注目の銘柄
チャート関連のコラム
