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 |
---|---|---|---|---|---|---|---|
2021/06/09 | 2,314 | 2,324 | 2,301 | 2,322 | +6 | +0.3% | 70,800 |
2021/06/08 | 2,340 | 2,345 | 2,306 | 2,316 | -29 | -1.2% | 82,400 |
2021/06/07 | 2,359 | 2,367 | 2,335 | 2,345 | +36 | +1.6% | 114,300 |
2021/06/04 | 2,318 | 2,328 | 2,300 | 2,309 | +10 | +0.4% | 72,100 |
2021/06/03 | 2,329 | 2,333 | 2,293 | 2,299 | -17 | -0.7% | 114,400 |
2021/06/02 | 2,333 | 2,334 | 2,301 | 2,316 | -2 | -0.1% | 94,300 |
2021/06/01 | 2,320 | 2,335 | 2,293 | 2,318 | +17 | +0.7% | 90,600 |
2021/05/31 | 2,315 | 2,323 | 2,292 | 2,301 | -16 | -0.7% | 95,100 |
2021/05/28 | 2,312 | 2,329 | 2,279 | 2,317 | +46 | +2% | 123,300 |
2021/05/27 | 2,301 | 2,312 | 2,271 | 2,271 | -33 | -1.4% | 122,300 |
2021/05/26 | 2,275 | 2,310 | 2,275 | 2,304 | +11 | +0.5% | 82,300 |
2021/05/25 | 2,276 | 2,293 | 2,268 | 2,293 | +20 | +0.9% | 111,100 |
2021/05/24 | 2,279 | 2,308 | 2,264 | 2,273 | -12 | -0.5% | 135,600 |
2021/05/21 | 2,277 | 2,295 | 2,257 | 2,285 | +19 | +0.8% | 119,600 |
2021/05/20 | 2,219 | 2,270 | 2,203 | 2,266 | +49 | +2.2% | 100,900 |
2021/05/19 | 2,231 | 2,238 | 2,198 | 2,217 | -40 | -1.8% | 133,900 |
2021/05/18 | 2,186 | 2,263 | 2,179 | 2,257 | +61 | +2.8% | 219,200 |
2021/05/17 | 2,330 | 2,360 | 2,186 | 2,196 | -134 | -5.8% | 443,300 |
2021/05/14 | 2,448 | 2,534 | 2,265 | 2,330 | -103 | -4.2% | 486,700 |
2021/05/13 | 2,500 | 2,500 | 2,423 | 2,433 | -80 | -3.2% | 119,100 |
2021/05/12 | 2,537 | 2,564 | 2,491 | 2,513 | -42 | -1.6% | 116,000 |
2021/05/11 | 2,600 | 2,600 | 2,542 | 2,555 | -83 | -3.1% | 110,000 |
2021/05/10 | 2,640 | 2,652 | 2,621 | 2,638 | +9 | +0.3% | 57,500 |
2021/05/07 | 2,650 | 2,661 | 2,629 | 2,629 | -17 | -0.6% | 72,600 |
2021/05/06 | 2,691 | 2,700 | 2,632 | 2,646 | -23 | -0.9% | 112,000 |
2021/04/30 | 2,655 | 2,672 | 2,643 | 2,669 | +2 | +0.1% | 84,700 |
2021/04/28 | 2,682 | 2,682 | 2,638 | 2,667 | +2 | +0.1% | 87,800 |
2021/04/27 | 2,677 | 2,690 | 2,640 | 2,665 | -25 | -0.9% | 112,600 |
2021/04/26 | 2,680 | 2,698 | 2,651 | 2,690 | +12 | +0.4% | 89,500 |
2021/04/23 | 2,701 | 2,760 | 2,671 | 2,678 | -53 | -1.9% | 131,500 |
2021/04/22 | 2,710 | 2,735 | 2,689 | 2,731 | +44 | +1.6% | 123,000 |
2021/04/21 | 2,683 | 2,692 | 2,613 | 2,687 | -14 | -0.5% | 154,400 |
2021/04/20 | 2,686 | 2,706 | 2,660 | 2,701 | -12 | -0.4% | 149,400 |
2021/04/19 | 2,741 | 2,755 | 2,702 | 2,713 | -54 | -2% | 135,800 |
2021/04/16 | 2,751 | 2,769 | 2,733 | 2,767 | +25 | +0.9% | 61,400 |
2021/04/15 | 2,730 | 2,742 | 2,714 | 2,742 | -1 | ±0% | 48,600 |
2021/04/14 | 2,753 | 2,763 | 2,711 | 2,743 | -10 | -0.4% | 92,000 |
2021/04/13 | 2,766 | 2,782 | 2,731 | 2,753 | -17 | -0.6% | 97,200 |
2021/04/12 | 2,824 | 2,824 | 2,762 | 2,770 | -64 | -2.3% | 118,100 |
2021/04/09 | 2,857 | 2,863 | 2,830 | 2,834 | -12 | -0.4% | 101,700 |
2021/04/08 | 2,842 | 2,865 | 2,828 | 2,846 | +2 | +0.1% | 79,500 |
2021/04/07 | 2,842 | 2,861 | 2,813 | 2,844 | +2 | +0.1% | 188,700 |
2021/04/06 | 2,908 | 2,954 | 2,821 | 2,842 | -4 | -0.1% | 161,900 |
2021/04/05 | 2,859 | 2,873 | 2,817 | 2,846 | +4 | +0.1% | 119,800 |
2021/04/02 | 2,799 | 2,842 | 2,766 | 2,842 | +64 | +2.3% | 118,800 |
2021/04/01 | 2,734 | 2,781 | 2,707 | 2,778 | +65 | +2.4% | 144,600 |
2021/03/31 | 2,751 | 2,769 | 2,702 | 2,713 | -58 | -2.1% | 94,200 |
2021/03/30 | 2,753 | 2,786 | 2,690 | 2,771 | +1 | ±0% | 177,700 |
2021/03/29 | 2,760 | 2,773 | 2,700 | 2,770 | +16 | +0.6% | 126,700 |
2021/03/26 | 2,785 | 2,837 | 2,753 | 2,754 | +12 | +0.4% | 90,300 |
751~
800
件表示中 / 6742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 | 208,900円 | +5.5% | +1.1% | 2.30% | 19.48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 | 112,900円 | +0.3% | -28.4% | 0.89% | 5.37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 | 325,000円 | -1.2% | -9.5% | 4.62% | 14.67倍 | 1.40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 | 82,600円 | +9.3% | +117.8% | 1.09% | 29.32倍 | 1.81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 |
アイコム | 310,000円 | +2.4% | -13.9% | 2.55% | 15.89倍 | 0.68倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の3分野が柱。北米、欧州が売上の約4割 |
市場注目の銘柄
チャート関連のコラム