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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 2,543 | 2,551 | 2,487 | 2,500 | -25 | -1% | 218,000 |
2021/08/19 | 2,569 | 2,583 | 2,525 | 2,525 | -58 | -2.2% | 116,300 |
2021/08/18 | 2,546 | 2,588 | 2,540 | 2,583 | +30 | +1.2% | 72,000 |
2021/08/17 | 2,609 | 2,616 | 2,553 | 2,553 | +5 | +0.2% | 96,900 |
2021/08/16 | 2,581 | 2,581 | 2,510 | 2,548 | -46 | -1.8% | 121,500 |
2021/08/13 | 2,594 | 2,609 | 2,570 | 2,594 | ±0 | ±0% | 91,900 |
2021/08/12 | 2,600 | 2,630 | 2,580 | 2,594 | +2 | +0.1% | 70,500 |
2021/08/11 | 2,600 | 2,607 | 2,563 | 2,592 | +18 | +0.7% | 95,900 |
2021/08/10 | 2,549 | 2,598 | 2,538 | 2,574 | +21 | +0.8% | 107,400 |
2021/08/06 | 2,540 | 2,585 | 2,539 | 2,553 | +50 | +2% | 143,300 |
2021/08/05 | 2,565 | 2,588 | 2,494 | 2,503 | -75 | -2.9% | 192,500 |
2021/08/04 | 2,626 | 2,678 | 2,557 | 2,578 | -63 | -2.4% | 271,700 |
2021/08/03 | 2,671 | 2,740 | 2,557 | 2,641 | -50 | -1.9% | 506,000 |
2021/08/02 | 2,710 | 2,725 | 2,684 | 2,691 | +31 | +1.2% | 295,300 |
2021/07/30 | 2,651 | 2,664 | 2,637 | 2,660 | +9 | +0.3% | 146,500 |
2021/07/29 | 2,642 | 2,653 | 2,623 | 2,651 | +59 | +2.3% | 127,100 |
2021/07/28 | 2,629 | 2,638 | 2,584 | 2,592 | -52 | -2% | 86,800 |
2021/07/27 | 2,650 | 2,672 | 2,632 | 2,644 | +4 | +0.2% | 113,200 |
2021/07/26 | 2,631 | 2,642 | 2,614 | 2,640 | +60 | +2.3% | 134,000 |
2021/07/21 | 2,540 | 2,580 | 2,538 | 2,580 | +90 | +3.6% | 112,800 |
2021/07/20 | 2,519 | 2,526 | 2,487 | 2,490 | -60 | -2.4% | 145,800 |
2021/07/19 | 2,540 | 2,559 | 2,516 | 2,550 | -20 | -0.8% | 120,600 |
2021/07/16 | 2,593 | 2,606 | 2,563 | 2,570 | -51 | -1.9% | 140,400 |
2021/07/15 | 2,593 | 2,652 | 2,590 | 2,621 | +36 | +1.4% | 156,600 |
2021/07/14 | 2,549 | 2,592 | 2,513 | 2,585 | +5 | +0.2% | 83,600 |
2021/07/13 | 2,574 | 2,595 | 2,568 | 2,580 | +26 | +1% | 89,100 |
2021/07/12 | 2,533 | 2,555 | 2,529 | 2,554 | +37 | +1.5% | 102,100 |
2021/07/09 | 2,480 | 2,521 | 2,465 | 2,517 | +17 | +0.7% | 150,300 |
2021/07/08 | 2,534 | 2,565 | 2,499 | 2,500 | -60 | -2.3% | 113,700 |
2021/07/07 | 2,566 | 2,595 | 2,500 | 2,560 | -45 | -1.7% | 169,700 |
2021/07/06 | 2,580 | 2,605 | 2,571 | 2,605 | +42 | +1.6% | 138,800 |
2021/07/05 | 2,542 | 2,581 | 2,532 | 2,563 | +21 | +0.8% | 144,100 |
2021/07/02 | 2,515 | 2,548 | 2,504 | 2,542 | +35 | +1.4% | 129,300 |
2021/07/01 | 2,523 | 2,533 | 2,488 | 2,507 | -31 | -1.2% | 152,600 |
2021/06/30 | 2,531 | 2,550 | 2,514 | 2,538 | +28 | +1.1% | 190,400 |
2021/06/29 | 2,505 | 2,520 | 2,471 | 2,510 | +2 | +0.1% | 162,100 |
2021/06/28 | 2,492 | 2,511 | 2,465 | 2,508 | +32 | +1.3% | 162,800 |
2021/06/25 | 2,498 | 2,508 | 2,464 | 2,476 | +50 | +2.1% | 150,900 |
2021/06/24 | 2,410 | 2,476 | 2,395 | 2,426 | +19 | +0.8% | 180,000 |
2021/06/23 | 2,361 | 2,415 | 2,360 | 2,407 | +63 | +2.7% | 139,300 |
2021/06/22 | 2,337 | 2,355 | 2,322 | 2,344 | +57 | +2.5% | 95,700 |
2021/06/21 | 2,313 | 2,318 | 2,285 | 2,287 | -72 | -3.1% | 134,700 |
2021/06/18 | 2,360 | 2,369 | 2,349 | 2,359 | ±0 | ±0% | 133,700 |
2021/06/17 | 2,344 | 2,362 | 2,323 | 2,359 | +19 | +0.8% | 125,900 |
2021/06/16 | 2,332 | 2,348 | 2,317 | 2,340 | -5 | -0.2% | 73,100 |
2021/06/15 | 2,320 | 2,354 | 2,307 | 2,345 | +31 | +1.3% | 144,900 |
2021/06/14 | 2,331 | 2,352 | 2,301 | 2,314 | -13 | -0.6% | 100,200 |
2021/06/11 | 2,350 | 2,362 | 2,325 | 2,327 | -19 | -0.8% | 94,600 |
2021/06/10 | 2,330 | 2,351 | 2,322 | 2,346 | +24 | +1% | 116,900 |
2021/06/09 | 2,314 | 2,324 | 2,301 | 2,322 | +6 | +0.3% | 70,800 |
701~
750
件表示中 / 6741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 | 209,700円 | +5.5% | +1.1% | 2.29% | 19.55倍 | 0.97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 |
ミツバ | 114,700円 | +0.3% | -28.4% | 0.87% | 5.45倍 | 0.60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 | 322,000円 | -1.2% | -9.5% | 4.66% | 14.53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 | 82,300円 | +9.3% | +117.8% | 1.09% | 29.22倍 | 1.80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 |
電子材料 | 360,000円 | +20.3% | +118.5% | 1.11% | 28.42倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム