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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,717 | 1,743 | 1,684 | 1,693 | -24 | -1.4% | 116,300 |
| 2024/12/03 | 1,695 | 1,748 | 1,693 | 1,717 | +41 | +2.4% | 182,100 |
| 2024/12/02 | 1,627 | 1,697 | 1,627 | 1,676 | +78 | +4.9% | 147,400 |
| 2024/11/29 | 1,588 | 1,620 | 1,577 | 1,598 | +15 | +0.9% | 110,300 |
| 2024/11/28 | 1,544 | 1,598 | 1,525 | 1,583 | +39 | +2.5% | 116,400 |
| 2024/11/27 | 1,562 | 1,562 | 1,526 | 1,544 | -23 | -1.5% | 69,100 |
| 2024/11/26 | 1,545 | 1,569 | 1,544 | 1,567 | +23 | +1.5% | 62,000 |
| 2024/11/25 | 1,526 | 1,582 | 1,526 | 1,544 | +14 | +0.9% | 73,500 |
| 2024/11/22 | 1,515 | 1,543 | 1,515 | 1,530 | +30 | +2% | 44,300 |
| 2024/11/21 | 1,511 | 1,516 | 1,488 | 1,500 | -19 | -1.3% | 27,700 |
| 2024/11/20 | 1,514 | 1,530 | 1,504 | 1,519 | +19 | +1.3% | 49,500 |
| 2024/11/19 | 1,478 | 1,515 | 1,467 | 1,500 | +37 | +2.5% | 58,100 |
| 2024/11/18 | 1,483 | 1,496 | 1,460 | 1,463 | -32 | -2.1% | 61,100 |
| 2024/11/15 | 1,492 | 1,536 | 1,483 | 1,495 | +33 | +2.3% | 79,000 |
| 2024/11/14 | 1,452 | 1,493 | 1,452 | 1,462 | +4 | +0.3% | 76,900 |
| 2024/11/13 | 1,507 | 1,516 | 1,454 | 1,458 | -58 | -3.8% | 84,600 |
| 2024/11/12 | 1,508 | 1,548 | 1,502 | 1,516 | -17 | -1.1% | 91,400 |
| 2024/11/11 | 1,595 | 1,614 | 1,513 | 1,533 | +37 | +2.5% | 139,200 |
| 2024/11/08 | 1,564 | 1,564 | 1,496 | 1,496 | -34 | -2.2% | 73,900 |
| 2024/11/07 | 1,530 | 1,558 | 1,511 | 1,530 | +7 | +0.5% | 38,200 |
| 2024/11/06 | 1,560 | 1,560 | 1,518 | 1,523 | ±0 | ±0% | 33,700 |
| 2024/11/05 | 1,533 | 1,558 | 1,518 | 1,523 | +30 | +2% | 81,500 |
| 2024/11/01 | 1,518 | 1,518 | 1,486 | 1,493 | -51 | -3.3% | 62,500 |
| 2024/10/31 | 1,539 | 1,550 | 1,528 | 1,544 | +5 | +0.3% | 31,200 |
| 2024/10/30 | 1,555 | 1,574 | 1,536 | 1,539 | +2 | +0.1% | 93,500 |
| 2024/10/29 | 1,551 | 1,552 | 1,525 | 1,537 | -15 | -1% | 34,800 |
| 2024/10/28 | 1,518 | 1,553 | 1,516 | 1,552 | +47 | +3.1% | 34,800 |
| 2024/10/25 | 1,522 | 1,526 | 1,496 | 1,505 | -17 | -1.1% | 69,300 |
| 2024/10/24 | 1,549 | 1,549 | 1,510 | 1,522 | -33 | -2.1% | 48,300 |
| 2024/10/23 | 1,565 | 1,579 | 1,550 | 1,555 | ±0 | ±0% | 45,800 |
| 2024/10/22 | 1,572 | 1,585 | 1,551 | 1,555 | -20 | -1.3% | 64,700 |
| 2024/10/21 | 1,578 | 1,583 | 1,554 | 1,575 | +13 | +0.8% | 70,400 |
| 2024/10/18 | 1,550 | 1,570 | 1,545 | 1,562 | +16 | +1% | 67,400 |
| 2024/10/17 | 1,533 | 1,554 | 1,528 | 1,546 | +38 | +2.5% | 71,400 |
| 2024/10/16 | 1,505 | 1,521 | 1,494 | 1,508 | -22 | -1.4% | 46,000 |
| 2024/10/15 | 1,530 | 1,552 | 1,514 | 1,530 | +13 | +0.9% | 54,000 |
| 2024/10/11 | 1,492 | 1,528 | 1,492 | 1,517 | +12 | +0.8% | 54,800 |
| 2024/10/10 | 1,495 | 1,505 | 1,488 | 1,505 | +20 | +1.3% | 31,800 |
| 2024/10/09 | 1,498 | 1,509 | 1,482 | 1,485 | +5 | +0.3% | 48,200 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,480 | -25 | -1.7% | 78,100 |
| 2024/10/07 | 1,515 | 1,517 | 1,503 | 1,505 | +20 | +1.3% | 40,500 |
| 2024/10/04 | 1,490 | 1,496 | 1,479 | 1,485 | -12 | -0.8% | 44,800 |
| 2024/10/03 | 1,485 | 1,505 | 1,480 | 1,497 | +26 | +1.8% | 57,300 |
| 2024/10/02 | 1,490 | 1,503 | 1,464 | 1,471 | -42 | -2.8% | 64,900 |
| 2024/10/01 | 1,509 | 1,517 | 1,495 | 1,513 | +23 | +1.5% | 56,800 |
| 2024/09/30 | 1,500 | 1,520 | 1,482 | 1,490 | -69 | -4.4% | 105,400 |
| 2024/09/27 | 1,557 | 1,572 | 1,545 | 1,559 | +12 | +0.8% | 88,400 |
| 2024/09/26 | 1,528 | 1,547 | 1,507 | 1,547 | +40 | +2.7% | 123,600 |
| 2024/09/25 | 1,476 | 1,516 | 1,476 | 1,507 | -9 | -0.6% | 176,500 |
| 2024/09/24 | 1,539 | 1,539 | 1,513 | 1,516 | +2 | +0.1% | 40,400 |
1～
50
件表示中 / 6848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 | 169,300円 | +6.6% | -1.6% | 2.84% | 16.79倍 | 0.80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 |
| 千代インテ | 359,500円 | +4.0% | -4.5% | 3.23% | 14.04倍 | 0.89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 |
| タムラ製 | 49,100円 | +5.0% | +0.9% | 2.65% | 11.81倍 | 0.66倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 日アビオ | 235,600円 | +21.9% | +18.5% | 0.25% | 19.08倍 | 2.81倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ミツバ | 85,000円 | -1.8% | -26.2% | 1.18% | 3.66倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
