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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,669 | 1,692 | 1,664 | 1,686 | +22 | +1.3% | 127,100 |
| 2023/08/30 | 1,662 | 1,673 | 1,657 | 1,664 | -7 | -0.4% | 95,800 |
| 2023/08/29 | 1,693 | 1,694 | 1,666 | 1,671 | -17 | -1% | 59,200 |
| 2023/08/28 | 1,655 | 1,689 | 1,655 | 1,688 | +51 | +3.1% | 76,700 |
| 2023/08/25 | 1,613 | 1,652 | 1,605 | 1,637 | +4 | +0.2% | 93,000 |
| 2023/08/24 | 1,621 | 1,638 | 1,613 | 1,633 | +11 | +0.7% | 91,700 |
| 2023/08/23 | 1,619 | 1,622 | 1,587 | 1,622 | -13 | -0.8% | 141,700 |
| 2023/08/22 | 1,621 | 1,646 | 1,615 | 1,635 | +18 | +1.1% | 97,900 |
| 2023/08/21 | 1,650 | 1,650 | 1,611 | 1,617 | -39 | -2.4% | 126,900 |
| 2023/08/18 | 1,678 | 1,680 | 1,642 | 1,656 | -28 | -1.7% | 146,100 |
| 2023/08/17 | 1,715 | 1,716 | 1,670 | 1,684 | -36 | -2.1% | 152,000 |
| 2023/08/16 | 1,805 | 1,805 | 1,720 | 1,720 | -97 | -5.3% | 168,300 |
| 2023/08/15 | 1,849 | 1,849 | 1,814 | 1,817 | -30 | -1.6% | 114,200 |
| 2023/08/14 | 1,836 | 1,884 | 1,831 | 1,847 | +51 | +2.8% | 200,600 |
| 2023/08/10 | 1,799 | 1,799 | 1,750 | 1,796 | -4 | -0.2% | 123,800 |
| 2023/08/09 | 1,806 | 1,841 | 1,775 | 1,800 | -18 | -1% | 245,000 |
| 2023/08/08 | 1,825 | 1,866 | 1,790 | 1,818 | +28 | +1.6% | 153,000 |
| 2023/08/07 | 1,800 | 1,830 | 1,708 | 1,790 | +21 | +1.2% | 297,000 |
| 2023/08/04 | 1,768 | 1,787 | 1,751 | 1,769 | -3 | -0.2% | 61,200 |
| 2023/08/03 | 1,799 | 1,801 | 1,762 | 1,772 | -39 | -2.2% | 123,200 |
| 2023/08/02 | 1,825 | 1,842 | 1,805 | 1,811 | -29 | -1.6% | 64,300 |
| 2023/08/01 | 1,833 | 1,841 | 1,828 | 1,840 | +5 | +0.3% | 45,400 |
| 2023/07/31 | 1,867 | 1,869 | 1,835 | 1,835 | -1 | -0.1% | 57,800 |
| 2023/07/28 | 1,815 | 1,844 | 1,804 | 1,836 | +4 | +0.2% | 63,200 |
| 2023/07/27 | 1,833 | 1,856 | 1,810 | 1,832 | -12 | -0.7% | 42,700 |
| 2023/07/26 | 1,859 | 1,859 | 1,833 | 1,844 | -15 | -0.8% | 32,000 |
| 2023/07/25 | 1,849 | 1,860 | 1,847 | 1,859 | +3 | +0.2% | 36,200 |
| 2023/07/24 | 1,836 | 1,864 | 1,836 | 1,856 | +20 | +1.1% | 42,000 |
| 2023/07/21 | 1,848 | 1,852 | 1,820 | 1,836 | -14 | -0.8% | 55,400 |
| 2023/07/20 | 1,864 | 1,895 | 1,850 | 1,850 | -2 | -0.1% | 65,700 |
| 2023/07/19 | 1,876 | 1,881 | 1,845 | 1,852 | -20 | -1.1% | 80,500 |
| 2023/07/18 | 1,859 | 1,890 | 1,858 | 1,872 | +26 | +1.4% | 62,100 |
| 2023/07/14 | 1,873 | 1,875 | 1,831 | 1,846 | -14 | -0.8% | 38,800 |
| 2023/07/13 | 1,880 | 1,880 | 1,845 | 1,860 | -13 | -0.7% | 61,900 |
| 2023/07/12 | 1,861 | 1,889 | 1,845 | 1,873 | +28 | +1.5% | 104,500 |
| 2023/07/11 | 1,866 | 1,884 | 1,840 | 1,845 | -2 | -0.1% | 51,700 |
| 2023/07/10 | 1,870 | 1,878 | 1,844 | 1,847 | -15 | -0.8% | 42,500 |
| 2023/07/07 | 1,855 | 1,885 | 1,850 | 1,862 | +7 | +0.4% | 45,700 |
| 2023/07/06 | 1,870 | 1,878 | 1,851 | 1,855 | -32 | -1.7% | 39,200 |
| 2023/07/05 | 1,864 | 1,888 | 1,860 | 1,887 | +11 | +0.6% | 35,800 |
| 2023/07/04 | 1,881 | 1,892 | 1,865 | 1,876 | -26 | -1.4% | 55,900 |
| 2023/07/03 | 1,877 | 1,932 | 1,877 | 1,902 | +52 | +2.8% | 138,400 |
| 2023/06/30 | 1,881 | 1,881 | 1,815 | 1,850 | +1 | +0.1% | 116,700 |
| 2023/06/29 | 1,784 | 1,862 | 1,784 | 1,849 | +76 | +4.3% | 196,800 |
| 2023/06/28 | 1,752 | 1,789 | 1,752 | 1,773 | +39 | +2.2% | 75,100 |
| 2023/06/27 | 1,719 | 1,745 | 1,715 | 1,734 | +14 | +0.8% | 55,900 |
| 2023/06/26 | 1,738 | 1,741 | 1,714 | 1,720 | -18 | -1% | 57,200 |
| 2023/06/23 | 1,762 | 1,794 | 1,729 | 1,738 | -24 | -1.4% | 43,900 |
| 2023/06/22 | 1,789 | 1,790 | 1,761 | 1,762 | -18 | -1% | 62,300 |
| 2023/06/21 | 1,771 | 1,791 | 1,770 | 1,780 | +9 | +0.5% | 57,000 |
451～
500
件表示中 / 6989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 | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20倍 | 0.62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 |
| 遠藤照 | 235,500円 | +3.7% | +3.5% | 3.57% | 8.48倍 | 0.79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 |
| ＴＯＡ | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61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 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65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 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
