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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,210 | 1,224 | 1,205 | 1,213 | +6 | +0.5% | 35,700 |
| 2025/05/20 | 1,232 | 1,250 | 1,200 | 1,207 | -11 | -0.9% | 72,500 |
| 2025/05/19 | 1,210 | 1,226 | 1,205 | 1,218 | +13 | +1.1% | 122,400 |
| 2025/05/16 | 1,192 | 1,231 | 1,190 | 1,205 | +7 | +0.6% | 79,500 |
| 2025/05/15 | 1,248 | 1,249 | 1,172 | 1,198 | -55 | -4.4% | 193,900 |
| 2025/05/14 | 1,236 | 1,264 | 1,215 | 1,253 | +2 | +0.2% | 85,900 |
| 2025/05/13 | 1,253 | 1,274 | 1,238 | 1,251 | +16 | +1.3% | 69,700 |
| 2025/05/12 | 1,223 | 1,237 | 1,221 | 1,235 | +25 | +2.1% | 61,600 |
| 2025/05/09 | 1,193 | 1,213 | 1,193 | 1,210 | +29 | +2.5% | 41,400 |
| 2025/05/08 | 1,180 | 1,192 | 1,165 | 1,181 | +2 | +0.2% | 48,000 |
| 2025/05/07 | 1,192 | 1,192 | 1,175 | 1,179 | -25 | -2.1% | 49,500 |
| 2025/05/02 | 1,210 | 1,214 | 1,199 | 1,204 | -3 | -0.2% | 44,700 |
| 2025/05/01 | 1,211 | 1,221 | 1,202 | 1,207 | -17 | -1.4% | 57,000 |
| 2025/04/30 | 1,215 | 1,225 | 1,207 | 1,224 | +13 | +1.1% | 60,300 |
| 2025/04/28 | 1,213 | 1,222 | 1,202 | 1,211 | +3 | +0.2% | 56,200 |
| 2025/04/25 | 1,186 | 1,224 | 1,185 | 1,208 | +35 | +3% | 123,900 |
| 2025/04/24 | 1,184 | 1,197 | 1,169 | 1,173 | +8 | +0.7% | 40,000 |
| 2025/04/23 | 1,162 | 1,172 | 1,153 | 1,165 | +28 | +2.5% | 53,000 |
| 2025/04/22 | 1,136 | 1,143 | 1,126 | 1,137 | ±0 | ±0% | 118,100 |
| 2025/04/21 | 1,150 | 1,151 | 1,123 | 1,137 | -38 | -3.2% | 102,700 |
| 2025/04/18 | 1,134 | 1,178 | 1,134 | 1,175 | +49 | +4.4% | 178,200 |
| 2025/04/17 | 1,117 | 1,127 | 1,108 | 1,126 | +4 | +0.4% | 56,100 |
| 2025/04/16 | 1,160 | 1,160 | 1,114 | 1,122 | -37 | -3.2% | 61,300 |
| 2025/04/15 | 1,154 | 1,177 | 1,149 | 1,159 | +8 | +0.7% | 132,300 |
| 2025/04/14 | 1,145 | 1,160 | 1,136 | 1,151 | +24 | +2.1% | 92,700 |
| 2025/04/11 | 1,093 | 1,127 | 1,065 | 1,127 | -23 | -2% | 77,000 |
| 2025/04/10 | 1,187 | 1,187 | 1,119 | 1,150 | +95 | +9% | 263,700 |
| 2025/04/09 | 1,098 | 1,098 | 1,018 | 1,055 | -73 | -6.5% | 485,700 |
| 2025/04/08 | 1,098 | 1,142 | 1,075 | 1,128 | +90 | +8.7% | 340,200 |
| 2025/04/07 | 1,101 | 1,108 | 1,026 | 1,038 | -139 | -11.8% | 412,600 |
| 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 |
1～
50
件表示中 / 6957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 | 121,300円 | - | - | 3.96% | - | 0.54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 |
| 千代インテ | 259,200円 | -3.0% | -22.7% | 4.63% | 9.72倍 | 0.61倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| リオン | 241,300円 | +3.7% | +7.2% | 2.90% | 9.44倍 | 0.95倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 新コスモス | 228,000円 | +13.9% | +4.9% | 3.07% | 8.17倍 | 0.59倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 遠藤照 | 192,900円 | +3.7% | +3.5% | 4.35% | 6.95倍 | 0.65倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
