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 |
---|---|---|---|---|---|---|---|
2022/06/14 | 2,226 | 2,239 | 2,193 | 2,225 | -48 | -2.1% | 94,000 |
2022/06/13 | 2,288 | 2,292 | 2,259 | 2,273 | -30 | -1.3% | 51,000 |
2022/06/10 | 2,344 | 2,346 | 2,301 | 2,303 | -73 | -3.1% | 48,500 |
2022/06/09 | 2,400 | 2,402 | 2,360 | 2,376 | -42 | -1.7% | 37,800 |
2022/06/08 | 2,376 | 2,430 | 2,366 | 2,418 | +42 | +1.8% | 49,100 |
2022/06/07 | 2,380 | 2,413 | 2,366 | 2,376 | +18 | +0.8% | 62,300 |
2022/06/06 | 2,375 | 2,388 | 2,356 | 2,358 | -62 | -2.6% | 58,100 |
2022/06/03 | 2,400 | 2,426 | 2,385 | 2,420 | +31 | +1.3% | 25,400 |
2022/06/02 | 2,420 | 2,420 | 2,370 | 2,389 | -30 | -1.2% | 21,000 |
2022/06/01 | 2,419 | 2,434 | 2,409 | 2,419 | -1 | ±0% | 27,800 |
2022/05/31 | 2,412 | 2,431 | 2,383 | 2,420 | +6 | +0.2% | 48,800 |
2022/05/30 | 2,341 | 2,435 | 2,341 | 2,414 | +62 | +2.6% | 81,000 |
2022/05/27 | 2,347 | 2,368 | 2,339 | 2,352 | +55 | +2.4% | 49,000 |
2022/05/26 | 2,323 | 2,344 | 2,297 | 2,297 | -17 | -0.7% | 29,900 |
2022/05/25 | 2,338 | 2,338 | 2,295 | 2,314 | -41 | -1.7% | 51,700 |
2022/05/24 | 2,420 | 2,440 | 2,342 | 2,355 | -52 | -2.2% | 41,100 |
2022/05/23 | 2,406 | 2,411 | 2,368 | 2,407 | +37 | +1.6% | 32,400 |
2022/05/20 | 2,375 | 2,391 | 2,344 | 2,370 | -7 | -0.3% | 43,700 |
2022/05/19 | 2,380 | 2,420 | 2,374 | 2,377 | -74 | -3% | 44,600 |
2022/05/18 | 2,411 | 2,454 | 2,397 | 2,451 | +41 | +1.7% | 42,800 |
2022/05/17 | 2,345 | 2,411 | 2,314 | 2,410 | +105 | +4.6% | 95,100 |
2022/05/16 | 2,425 | 2,440 | 2,226 | 2,305 | -163 | -6.6% | 164,300 |
2022/05/13 | 2,489 | 2,579 | 2,371 | 2,468 | -71 | -2.8% | 164,200 |
2022/05/12 | 2,578 | 2,578 | 2,510 | 2,539 | +30 | +1.2% | 49,700 |
2022/05/11 | 2,550 | 2,550 | 2,498 | 2,509 | -25 | -1% | 55,900 |
2022/05/10 | 2,523 | 2,550 | 2,488 | 2,534 | -7 | -0.3% | 40,400 |
2022/05/09 | 2,566 | 2,566 | 2,537 | 2,541 | -27 | -1.1% | 36,700 |
2022/05/06 | 2,550 | 2,568 | 2,522 | 2,568 | +1 | ±0% | 52,300 |
2022/05/02 | 2,580 | 2,609 | 2,536 | 2,567 | +5 | +0.2% | 86,200 |
2022/04/28 | 2,490 | 2,570 | 2,456 | 2,562 | +104 | +4.2% | 90,200 |
2022/04/27 | 2,413 | 2,462 | 2,385 | 2,458 | +54 | +2.2% | 114,100 |
2022/04/26 | 2,433 | 2,443 | 2,394 | 2,404 | -17 | -0.7% | 36,800 |
2022/04/25 | 2,449 | 2,458 | 2,419 | 2,421 | -52 | -2.1% | 46,900 |
2022/04/22 | 2,420 | 2,485 | 2,403 | 2,473 | +11 | +0.4% | 53,800 |
2022/04/21 | 2,469 | 2,502 | 2,455 | 2,462 | +22 | +0.9% | 36,200 |
2022/04/20 | 2,449 | 2,469 | 2,420 | 2,440 | +18 | +0.7% | 52,300 |
2022/04/19 | 2,413 | 2,449 | 2,403 | 2,422 | +56 | +2.4% | 49,600 |
2022/04/18 | 2,340 | 2,379 | 2,328 | 2,366 | +4 | +0.2% | 46,700 |
2022/04/15 | 2,324 | 2,372 | 2,323 | 2,362 | +13 | +0.6% | 47,400 |
2022/04/14 | 2,280 | 2,393 | 2,277 | 2,349 | +90 | +4% | 71,600 |
2022/04/13 | 2,221 | 2,260 | 2,221 | 2,259 | +25 | +1.1% | 70,600 |
2022/04/12 | 2,265 | 2,312 | 2,222 | 2,234 | -61 | -2.7% | 64,700 |
2022/04/11 | 2,325 | 2,364 | 2,285 | 2,295 | +20 | +0.9% | 100,000 |
2022/04/08 | 2,318 | 2,318 | 2,245 | 2,275 | -32 | -1.4% | 60,900 |
2022/04/07 | 2,357 | 2,360 | 2,291 | 2,307 | -91 | -3.8% | 42,700 |
2022/04/06 | 2,471 | 2,471 | 2,380 | 2,398 | -100 | -4% | 68,500 |
2022/04/05 | 2,555 | 2,557 | 2,496 | 2,498 | -20 | -0.8% | 41,500 |
2022/04/04 | 2,525 | 2,545 | 2,502 | 2,518 | -7 | -0.3% | 22,400 |
2022/04/01 | 2,521 | 2,536 | 2,470 | 2,525 | -63 | -2.4% | 60,900 |
2022/03/31 | 2,514 | 2,627 | 2,514 | 2,588 | +47 | +1.8% | 107,700 |
501~
550
件表示中 / 6739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 | 216,700円 | +5.5% | +1.1% | 2.22% | 20.21倍 | 1.00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 |
市光工 | 54,900円 | -11.6% | -7.7% | 2.37% | 10.56倍 | 0.82倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
ミツバ | 113,800円 | +0.3% | -28.4% | 0.88% | 5.41倍 | 0.59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 |
芝浦電子 | 645,000円 | -1.2% | -9.5% | 4.65% | 14.56倍 | 1.39倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
ヤーマン | 83,600円 | +9.3% | +117.8% | 1.08% | 29.68倍 | 1.83倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム