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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,577 | 1,577 | 1,487 | 1,493 | -84 | -5.3% | 241,900 |
2023/10/02 | 1,576 | 1,622 | 1,576 | 1,577 | +3 | +0.2% | 161,700 |
2023/09/29 | 1,612 | 1,629 | 1,566 | 1,574 | -39 | -2.4% | 191,400 |
2023/09/28 | 1,621 | 1,634 | 1,601 | 1,613 | -31 | -1.9% | 96,700 |
2023/09/27 | 1,625 | 1,650 | 1,612 | 1,644 | +16 | +1% | 103,200 |
2023/09/26 | 1,637 | 1,646 | 1,622 | 1,628 | -9 | -0.5% | 47,500 |
2023/09/25 | 1,616 | 1,642 | 1,614 | 1,637 | +21 | +1.3% | 53,400 |
2023/09/22 | 1,608 | 1,627 | 1,598 | 1,616 | -4 | -0.2% | 78,400 |
2023/09/21 | 1,634 | 1,650 | 1,610 | 1,620 | -14 | -0.9% | 114,000 |
2023/09/20 | 1,648 | 1,655 | 1,631 | 1,634 | -22 | -1.3% | 102,500 |
2023/09/19 | 1,653 | 1,658 | 1,634 | 1,656 | -12 | -0.7% | 100,800 |
2023/09/15 | 1,677 | 1,680 | 1,654 | 1,668 | +15 | +0.9% | 106,000 |
2023/09/14 | 1,635 | 1,667 | 1,628 | 1,653 | +13 | +0.8% | 79,100 |
2023/09/13 | 1,638 | 1,659 | 1,634 | 1,640 | -9 | -0.5% | 73,400 |
2023/09/12 | 1,647 | 1,666 | 1,631 | 1,649 | +2 | +0.1% | 76,900 |
2023/09/11 | 1,671 | 1,687 | 1,644 | 1,647 | -24 | -1.4% | 95,500 |
2023/09/08 | 1,650 | 1,677 | 1,645 | 1,671 | ±0 | ±0% | 120,300 |
2023/09/07 | 1,720 | 1,720 | 1,671 | 1,671 | -58 | -3.4% | 218,500 |
2023/09/06 | 1,702 | 1,747 | 1,702 | 1,729 | +26 | +1.5% | 132,800 |
2023/09/05 | 1,685 | 1,708 | 1,672 | 1,703 | +17 | +1% | 111,600 |
2023/09/04 | 1,660 | 1,688 | 1,647 | 1,686 | +26 | +1.6% | 94,200 |
2023/09/01 | 1,673 | 1,673 | 1,656 | 1,660 | -26 | -1.5% | 101,300 |
2023/08/31 | 1,669 | 1,692 | 1,664 | 1,686 | +22 | +1.3% | 127,100 |
2023/08/30 | 1,662 | 1,673 | 1,657 | 1,664 | -7 | -0.4% | 95,800 |
2023/08/29 | 1,693 | 1,694 | 1,666 | 1,671 | -17 | -1% | 59,200 |
2023/08/28 | 1,655 | 1,689 | 1,655 | 1,688 | +51 | +3.1% | 76,700 |
2023/08/25 | 1,613 | 1,652 | 1,605 | 1,637 | +4 | +0.2% | 93,000 |
2023/08/24 | 1,621 | 1,638 | 1,613 | 1,633 | +11 | +0.7% | 91,700 |
2023/08/23 | 1,619 | 1,622 | 1,587 | 1,622 | -13 | -0.8% | 141,700 |
2023/08/22 | 1,621 | 1,646 | 1,615 | 1,635 | +18 | +1.1% | 97,900 |
2023/08/21 | 1,650 | 1,650 | 1,611 | 1,617 | -39 | -2.4% | 126,900 |
2023/08/18 | 1,678 | 1,680 | 1,642 | 1,656 | -28 | -1.7% | 146,100 |
2023/08/17 | 1,715 | 1,716 | 1,670 | 1,684 | -36 | -2.1% | 152,000 |
2023/08/16 | 1,805 | 1,805 | 1,720 | 1,720 | -97 | -5.3% | 168,300 |
2023/08/15 | 1,849 | 1,849 | 1,814 | 1,817 | -30 | -1.6% | 114,200 |
2023/08/14 | 1,836 | 1,884 | 1,831 | 1,847 | +51 | +2.8% | 200,600 |
2023/08/10 | 1,799 | 1,799 | 1,750 | 1,796 | -4 | -0.2% | 123,800 |
2023/08/09 | 1,806 | 1,841 | 1,775 | 1,800 | -18 | -1% | 245,000 |
2023/08/08 | 1,825 | 1,866 | 1,790 | 1,818 | +28 | +1.6% | 153,000 |
2023/08/07 | 1,800 | 1,830 | 1,708 | 1,790 | +21 | +1.2% | 297,000 |
2023/08/04 | 1,768 | 1,787 | 1,751 | 1,769 | -3 | -0.2% | 61,200 |
2023/08/03 | 1,799 | 1,801 | 1,762 | 1,772 | -39 | -2.2% | 123,200 |
2023/08/02 | 1,825 | 1,842 | 1,805 | 1,811 | -29 | -1.6% | 64,300 |
2023/08/01 | 1,833 | 1,841 | 1,828 | 1,840 | +5 | +0.3% | 45,400 |
2023/07/31 | 1,867 | 1,869 | 1,835 | 1,835 | -1 | -0.1% | 57,800 |
2023/07/28 | 1,815 | 1,844 | 1,804 | 1,836 | +4 | +0.2% | 63,200 |
2023/07/27 | 1,833 | 1,856 | 1,810 | 1,832 | -12 | -0.7% | 42,700 |
2023/07/26 | 1,859 | 1,859 | 1,833 | 1,844 | -15 | -0.8% | 32,000 |
2023/07/25 | 1,849 | 1,860 | 1,847 | 1,859 | +3 | +0.2% | 36,200 |
2023/07/24 | 1,836 | 1,864 | 1,836 | 1,856 | +20 | +1.1% | 42,000 |
151~
200
件表示中 / 6711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 | 195,300円 | +5.5% | +1.1% | 2.46% | 18.21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 |
テラプロ | 513,000円 | +1.7% | -1.5% | 2.14% | 13.73倍 | 1.37倍 |
|
メモリー、システムLSIのテスト工程等受託。台湾合弁相手のPTIがTOBで親会社に |
芝浦電子 | 601,000円 | -1.2% | -9.5% | 4.99% | 13.65倍 | 1.31倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
アイコム | 305,000円 | +2.4% | -13.9% | 2.59% | 15.63倍 | 0.67倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
Mimaki | 140,800円 | +6.8% | +18.8% | 2.13% | 10.14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 |
市場注目の銘柄
チャート関連のコラム