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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,243 | 1,243 | 1,151 | 1,177 | -121 | -9.3% | 106,800 |
| 2025/04/03 | 1,304 | 1,310 | 1,281 | 1,298 | -66 | -4.8% | 129,500 |
| 2025/04/02 | 1,354 | 1,378 | 1,352 | 1,364 | +8 | +0.6% | 58,300 |
| 2025/04/01 | 1,378 | 1,378 | 1,353 | 1,356 | -13 | -0.9% | 62,400 |
| 2025/03/31 | 1,398 | 1,398 | 1,362 | 1,369 | -59 | -4.1% | 95,000 |
| 2025/03/28 | 1,442 | 1,456 | 1,423 | 1,428 | -58 | -3.9% | 80,800 |
| 2025/03/27 | 1,480 | 1,488 | 1,460 | 1,486 | -9 | -0.6% | 80,000 |
| 2025/03/26 | 1,480 | 1,497 | 1,465 | 1,495 | +12 | +0.8% | 63,900 |
| 2025/03/25 | 1,481 | 1,495 | 1,477 | 1,483 | +2 | +0.1% | 39,600 |
| 2025/03/24 | 1,520 | 1,525 | 1,477 | 1,481 | -22 | -1.5% | 38,700 |
| 2025/03/21 | 1,495 | 1,534 | 1,494 | 1,503 | +8 | +0.5% | 80,100 |
| 2025/03/19 | 1,495 | 1,513 | 1,491 | 1,495 | -13 | -0.9% | 39,100 |
| 2025/03/18 | 1,524 | 1,524 | 1,504 | 1,508 | +13 | +0.9% | 45,100 |
| 2025/03/17 | 1,518 | 1,525 | 1,494 | 1,495 | -5 | -0.3% | 49,100 |
| 2025/03/14 | 1,481 | 1,512 | 1,481 | 1,500 | +22 | +1.5% | 55,100 |
| 2025/03/13 | 1,490 | 1,498 | 1,471 | 1,478 | -12 | -0.8% | 49,800 |
| 2025/03/12 | 1,460 | 1,498 | 1,454 | 1,490 | +19 | +1.3% | 52,500 |
| 2025/03/11 | 1,460 | 1,476 | 1,442 | 1,471 | -18 | -1.2% | 47,600 |
| 2025/03/10 | 1,476 | 1,501 | 1,475 | 1,489 | +13 | +0.9% | 39,500 |
| 2025/03/07 | 1,479 | 1,510 | 1,467 | 1,476 | -19 | -1.3% | 60,700 |
| 2025/03/06 | 1,464 | 1,495 | 1,454 | 1,495 | +44 | +3% | 71,400 |
| 2025/03/05 | 1,430 | 1,454 | 1,429 | 1,451 | +29 | +2% | 44,100 |
| 2025/03/04 | 1,459 | 1,470 | 1,422 | 1,422 | -31 | -2.1% | 54,400 |
| 2025/03/03 | 1,458 | 1,464 | 1,437 | 1,453 | +12 | +0.8% | 38,700 |
| 2025/02/28 | 1,473 | 1,475 | 1,426 | 1,441 | -44 | -3% | 58,400 |
| 2025/02/27 | 1,453 | 1,490 | 1,453 | 1,485 | +32 | +2.2% | 65,200 |
| 2025/02/26 | 1,455 | 1,455 | 1,431 | 1,453 | -4 | -0.3% | 56,400 |
| 2025/02/25 | 1,480 | 1,489 | 1,457 | 1,457 | -54 | -3.6% | 72,400 |
| 2025/02/21 | 1,490 | 1,520 | 1,490 | 1,511 | +25 | +1.7% | 91,800 |
| 2025/02/20 | 1,480 | 1,497 | 1,479 | 1,486 | +3 | +0.2% | 98,500 |
| 2025/02/19 | 1,494 | 1,504 | 1,481 | 1,483 | -13 | -0.9% | 83,900 |
| 2025/02/18 | 1,477 | 1,500 | 1,470 | 1,496 | +18 | +1.2% | 89,500 |
| 2025/02/17 | 1,480 | 1,483 | 1,463 | 1,478 | -4 | -0.3% | 65,300 |
| 2025/02/14 | 1,490 | 1,493 | 1,460 | 1,482 | -7 | -0.5% | 123,600 |
| 2025/02/13 | 1,515 | 1,525 | 1,484 | 1,489 | -24 | -1.6% | 126,600 |
| 2025/02/12 | 1,650 | 1,652 | 1,479 | 1,513 | -97 | -6% | 265,300 |
| 2025/02/10 | 1,630 | 1,630 | 1,599 | 1,610 | -21 | -1.3% | 59,100 |
| 2025/02/07 | 1,604 | 1,634 | 1,594 | 1,631 | +27 | +1.7% | 26,600 |
| 2025/02/06 | 1,587 | 1,605 | 1,587 | 1,604 | +10 | +0.6% | 18,800 |
| 2025/02/05 | 1,598 | 1,610 | 1,579 | 1,594 | +11 | +0.7% | 34,500 |
| 2025/02/04 | 1,588 | 1,611 | 1,573 | 1,583 | +19 | +1.2% | 78,700 |
| 2025/02/03 | 1,614 | 1,621 | 1,564 | 1,564 | -77 | -4.7% | 59,000 |
| 2025/01/31 | 1,657 | 1,657 | 1,626 | 1,641 | -10 | -0.6% | 28,900 |
| 2025/01/30 | 1,650 | 1,660 | 1,633 | 1,651 | -13 | -0.8% | 26,000 |
| 2025/01/29 | 1,680 | 1,685 | 1,658 | 1,664 | -12 | -0.7% | 27,800 |
| 2025/01/28 | 1,652 | 1,699 | 1,637 | 1,676 | -1 | -0.1% | 64,300 |
| 2025/01/27 | 1,728 | 1,729 | 1,677 | 1,677 | -46 | -2.7% | 35,100 |
| 2025/01/24 | 1,728 | 1,749 | 1,716 | 1,723 | +4 | +0.2% | 40,500 |
| 2025/01/23 | 1,731 | 1,732 | 1,718 | 1,719 | -12 | -0.7% | 39,900 |
| 2025/01/22 | 1,700 | 1,742 | 1,687 | 1,731 | +50 | +3% | 40,300 |
1～
50
件表示中 / 6927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 | 117,700円 | +6.6% | -1.6% | 4.08% | 11.68倍 | 0.55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 |
| ＴＯＡ | 85,300円 | +6.5% | +5.1% | 4.69% | 10.69倍 | 0.53倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| スミダコーポ | 85,500円 | 0.0% | +215.1% | 6.20% | 8.83倍 | 0.48倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| フォスタ電 | 111,700円 | +10.3% | +51.0% | 5.37% | 7.13倍 | 0.42倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 精工技研 | 296,800円 | +14.0% | +61.5% | 2.19% | 17.63倍 | 0.94倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
