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 |
|---|---|---|---|---|---|---|---|
| 2026/06/01 | 5,110 | 5,250 | 5,050 | 5,170 | -40 | -0.8% | 121,000 |
| 2026/05/29 | 5,290 | 5,470 | 5,200 | 5,210 | +40 | +0.8% | 182,800 |
| 2026/05/28 | 5,010 | 5,270 | 4,970 | 5,170 | +60 | +1.2% | 171,400 |
| 2026/05/27 | 5,520 | 5,550 | 5,000 | 5,110 | -360 | -6.6% | 226,200 |
| 2026/05/26 | 5,420 | 5,520 | 5,300 | 5,470 | +30 | +0.6% | 122,900 |
| 2026/05/25 | 5,220 | 5,530 | 5,200 | 5,440 | +360 | +7.1% | 153,700 |
| 2026/05/22 | 4,930 | 5,190 | 4,905 | 5,080 | +200 | +4.1% | 212,200 |
| 2026/05/21 | 4,980 | 5,080 | 4,875 | 4,880 | +40 | +0.8% | 216,500 |
| 2026/05/20 | 4,955 | 4,995 | 4,765 | 4,840 | -130 | -2.6% | 155,000 |
| 2026/05/19 | 5,300 | 5,430 | 4,860 | 4,970 | -270 | -5.2% | 273,100 |
| 2026/05/18 | 5,210 | 5,340 | 5,050 | 5,240 | +70 | +1.4% | 175,700 |
| 2026/05/15 | 5,410 | 5,540 | 5,110 | 5,170 | -140 | -2.6% | 388,900 |
| 2026/05/14 | 5,670 | 5,700 | 5,180 | 5,310 | +140 | +2.7% | 678,200 |
| 2026/05/13 | 4,380 | 5,170 | 4,270 | 5,170 | +705 | +15.8% | 248,400 |
| 2026/05/12 | 4,525 | 4,660 | 4,420 | 4,465 | +80 | +1.8% | 319,000 |
| 2026/05/11 | 4,715 | 4,720 | 4,360 | 4,385 | -260 | -5.6% | 324,800 |
| 2026/05/08 | 4,475 | 4,670 | 4,420 | 4,645 | +100 | +2.2% | 177,800 |
| 2026/05/07 | 4,455 | 4,650 | 4,375 | 4,545 | +205 | +4.7% | 222,100 |
| 2026/05/01 | 4,390 | 4,400 | 4,235 | 4,340 | -85 | -1.9% | 200,000 |
| 2026/04/30 | 4,365 | 4,600 | 4,355 | 4,425 | +5 | +0.1% | 131,400 |
| 2026/04/28 | 4,380 | 4,420 | 4,305 | 4,420 | +80 | +1.8% | 249,300 |
| 2026/04/27 | 4,635 | 4,670 | 4,310 | 4,340 | -295 | -6.4% | 274,300 |
| 2026/04/24 | 4,625 | 4,980 | 4,605 | 4,635 | +80 | +1.8% | 380,600 |
| 2026/04/23 | 4,580 | 4,665 | 4,500 | 4,555 | -85 | -1.8% | 167,400 |
| 2026/04/22 | 4,700 | 4,790 | 4,605 | 4,640 | -40 | -0.9% | 178,200 |
| 2026/04/21 | 4,690 | 4,860 | 4,495 | 4,680 | -10 | -0.2% | 412,800 |
| 2026/04/20 | 4,060 | 4,690 | 4,040 | 4,690 | +700 | +17.5% | 523,600 |
| 2026/04/17 | 3,985 | 4,110 | 3,960 | 3,990 | -135 | -3.3% | 154,500 |
| 2026/04/16 | 4,035 | 4,190 | 4,030 | 4,125 | +90 | +2.2% | 184,300 |
| 2026/04/15 | 4,105 | 4,165 | 3,995 | 4,035 | +5 | +0.1% | 166,200 |
| 2026/04/14 | 3,940 | 4,060 | 3,885 | 4,030 | +140 | +3.6% | 141,900 |
| 2026/04/13 | 3,740 | 3,900 | 3,680 | 3,890 | +65 | +1.7% | 139,000 |
| 2026/04/10 | 3,670 | 3,825 | 3,640 | 3,825 | +210 | +5.8% | 169,800 |
| 2026/04/09 | 3,590 | 3,645 | 3,505 | 3,615 | +25 | +0.7% | 97,500 |
| 2026/04/08 | 3,500 | 3,600 | 3,460 | 3,590 | +225 | +6.7% | 131,200 |
| 2026/04/07 | 3,350 | 3,370 | 3,280 | 3,365 | +55 | +1.7% | 116,100 |
| 2026/04/06 | 3,250 | 3,360 | 3,245 | 3,310 | +65 | +2% | 77,400 |
| 2026/04/03 | 3,200 | 3,295 | 3,130 | 3,245 | +85 | +2.7% | 107,200 |
| 2026/04/02 | 3,220 | 3,270 | 3,130 | 3,160 | -65 | -2% | 173,800 |
| 2026/04/01 | 3,100 | 3,225 | 3,065 | 3,225 | +273 | +9.2% | 145,000 |
| 2026/03/31 | 2,916 | 3,050 | 2,898 | 2,952 | -14 | -0.5% | 173,200 |
| 2026/03/30 | 2,895 | 2,967 | 2,836 | 2,966 | -124 | -4% | 232,600 |
| 2026/03/27 | 3,100 | 3,120 | 3,010 | 3,090 | -80 | -2.5% | 129,100 |
| 2026/03/26 | 3,045 | 3,235 | 3,045 | 3,170 | +105 | +3.4% | 190,700 |
| 2026/03/25 | 2,977 | 3,065 | 2,977 | 3,065 | +179 | +6.2% | 164,800 |
| 2026/03/24 | 2,944 | 2,977 | 2,787 | 2,886 | -8 | -0.3% | 301,600 |
| 2026/03/23 | 2,865 | 2,919 | 2,793 | 2,894 | -141 | -4.6% | 269,900 |
| 2026/03/19 | 3,065 | 3,115 | 2,996 | 3,035 | -115 | -3.7% | 133,800 |
| 2026/03/18 | 3,060 | 3,190 | 3,060 | 3,150 | +100 | +3.3% | 77,700 |
| 2026/03/17 | 3,200 | 3,275 | 3,050 | 3,050 | -65 | -2.1% | 123,900 |
1～
50
件表示中 / 7207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 | 517,000円 | +7.7% | +17.6% | 1.24% | 26.78倍 | 2.00倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| ＯＢＡＲＡ－Ｇ | 624,000円 | +15.9% | +16.0% | 2.40% | 11.83倍 | 1.21倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| エンプラス | 1,295,000円 | +12.8% | +0.3% | 0.69% | 23.39倍 | 1.88倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ワコム | 87,100円 | 0.0% | 0.0% | 2.76% | 11.72倍 | 3.13倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＥＩＺＯ | 260,000円 | +4.5% | +22.0% | 4.42% | 15.81倍 | 0.75倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
