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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,404 | 1,420 | 1,403 | 1,404 | -20 | -1.4% | 46,400 |
| 2025/08/19 | 1,403 | 1,424 | 1,395 | 1,424 | +21 | +1.5% | 49,300 |
| 2025/08/18 | 1,395 | 1,414 | 1,394 | 1,403 | +8 | +0.6% | 46,500 |
| 2025/08/15 | 1,382 | 1,397 | 1,382 | 1,395 | +7 | +0.5% | 70,600 |
| 2025/08/14 | 1,430 | 1,430 | 1,382 | 1,388 | -43 | -3% | 93,700 |
| 2025/08/13 | 1,385 | 1,436 | 1,380 | 1,431 | +43 | +3.1% | 156,300 |
| 2025/08/12 | 1,390 | 1,407 | 1,372 | 1,388 | +4 | +0.3% | 270,200 |
| 2025/08/08 | 1,385 | 1,405 | 1,375 | 1,384 | +14 | +1% | 257,800 |
| 2025/08/07 | 1,393 | 1,397 | 1,356 | 1,370 | -23 | -1.7% | 280,200 |
| 2025/08/06 | 1,585 | 1,607 | 1,338 | 1,393 | -199 | -12.5% | 507,400 |
| 2025/08/05 | 1,578 | 1,605 | 1,568 | 1,592 | +17 | +1.1% | 73,100 |
| 2025/08/04 | 1,559 | 1,578 | 1,549 | 1,575 | -24 | -1.5% | 67,400 |
| 2025/08/01 | 1,563 | 1,604 | 1,550 | 1,599 | +20 | +1.3% | 78,000 |
| 2025/07/31 | 1,548 | 1,592 | 1,545 | 1,579 | +36 | +2.3% | 94,000 |
| 2025/07/30 | 1,524 | 1,553 | 1,512 | 1,543 | +10 | +0.7% | 112,600 |
| 2025/07/29 | 1,525 | 1,552 | 1,523 | 1,533 | +8 | +0.5% | 112,900 |
| 2025/07/28 | 1,517 | 1,525 | 1,501 | 1,525 | +24 | +1.6% | 96,700 |
| 2025/07/25 | 1,500 | 1,506 | 1,490 | 1,501 | ±0 | ±0% | 47,800 |
| 2025/07/24 | 1,493 | 1,507 | 1,479 | 1,501 | +24 | +1.6% | 85,600 |
| 2025/07/23 | 1,444 | 1,491 | 1,431 | 1,477 | +55 | +3.9% | 101,000 |
| 2025/07/22 | 1,420 | 1,437 | 1,418 | 1,422 | +1 | +0.1% | 50,400 |
| 2025/07/18 | 1,435 | 1,442 | 1,421 | 1,421 | -10 | -0.7% | 30,400 |
| 2025/07/17 | 1,427 | 1,434 | 1,414 | 1,431 | -6 | -0.4% | 47,700 |
| 2025/07/16 | 1,438 | 1,451 | 1,432 | 1,437 | -1 | -0.1% | 83,200 |
| 2025/07/15 | 1,430 | 1,445 | 1,415 | 1,438 | +17 | +1.2% | 70,500 |
| 2025/07/14 | 1,425 | 1,434 | 1,410 | 1,421 | -7 | -0.5% | 49,800 |
| 2025/07/11 | 1,430 | 1,433 | 1,413 | 1,428 | +13 | +0.9% | 61,400 |
| 2025/07/10 | 1,420 | 1,445 | 1,396 | 1,415 | -6 | -0.4% | 112,000 |
| 2025/07/09 | 1,400 | 1,442 | 1,399 | 1,421 | +32 | +2.3% | 116,300 |
| 2025/07/08 | 1,371 | 1,398 | 1,367 | 1,389 | +16 | +1.2% | 48,400 |
| 2025/07/07 | 1,390 | 1,393 | 1,363 | 1,373 | -9 | -0.7% | 111,400 |
| 2025/07/04 | 1,399 | 1,424 | 1,382 | 1,382 | +13 | +0.9% | 140,000 |
| 2025/07/03 | 1,348 | 1,374 | 1,348 | 1,369 | +30 | +2.2% | 54,200 |
| 2025/07/02 | 1,330 | 1,349 | 1,327 | 1,339 | -8 | -0.6% | 59,100 |
| 2025/07/01 | 1,331 | 1,360 | 1,318 | 1,347 | -4 | -0.3% | 90,600 |
| 2025/06/30 | 1,335 | 1,383 | 1,333 | 1,351 | +33 | +2.5% | 165,600 |
| 2025/06/27 | 1,300 | 1,329 | 1,296 | 1,318 | +25 | +1.9% | 96,000 |
| 2025/06/26 | 1,282 | 1,302 | 1,280 | 1,293 | +9 | +0.7% | 76,600 |
| 2025/06/25 | 1,250 | 1,285 | 1,247 | 1,284 | +34 | +2.7% | 75,200 |
| 2025/06/24 | 1,259 | 1,264 | 1,247 | 1,250 | +8 | +0.6% | 53,200 |
| 2025/06/23 | 1,240 | 1,248 | 1,226 | 1,242 | -21 | -1.7% | 51,500 |
| 2025/06/20 | 1,253 | 1,279 | 1,250 | 1,263 | +6 | +0.5% | 86,700 |
| 2025/06/19 | 1,280 | 1,282 | 1,250 | 1,257 | -27 | -2.1% | 68,900 |
| 2025/06/18 | 1,288 | 1,312 | 1,282 | 1,284 | -7 | -0.5% | 135,100 |
| 2025/06/17 | 1,209 | 1,291 | 1,209 | 1,291 | +84 | +7% | 178,500 |
| 2025/06/16 | 1,205 | 1,219 | 1,191 | 1,207 | +20 | +1.7% | 76,300 |
| 2025/06/13 | 1,225 | 1,225 | 1,187 | 1,187 | -55 | -4.4% | 112,700 |
| 2025/06/12 | 1,251 | 1,259 | 1,234 | 1,242 | -12 | -1% | 35,100 |
| 2025/06/11 | 1,230 | 1,257 | 1,230 | 1,254 | +26 | +2.1% | 49,900 |
| 2025/06/10 | 1,226 | 1,242 | 1,214 | 1,228 | +6 | +0.5% | 81,200 |
1～
50
件表示中 / 7020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 | 140,400円 | +1.4% | -45.2% | 3.42% | 20.45倍 | 0.63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 |
| スミダコーポ | 102,500円 | 0.0% | +215.1% | 5.17% | 10.59倍 | 0.60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 |
| リオン | 272,000円 | +3.7% | +7.2% | 2.57% | 10.65倍 | 1.07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 |
| 電子材料 | 262,600円 | +7.0% | -21.3% | 1.90% | 13.29倍 | 1.19倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 京三製 | 52,500円 | +0.7% | -24.8% | 4.38% | 9.31倍 | 0.63倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
