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 |
---|---|---|---|---|---|---|---|
2021/03/25 | 2,812 | 2,821 | 2,735 | 2,742 | -42 | -1.5% | 196,100 |
2021/03/24 | 2,849 | 2,863 | 2,752 | 2,784 | -115 | -4% | 113,000 |
2021/03/23 | 3,000 | 3,010 | 2,899 | 2,899 | -97 | -3.2% | 80,000 |
2021/03/22 | 3,055 | 3,055 | 2,994 | 2,996 | -69 | -2.3% | 65,800 |
2021/03/19 | 2,983 | 3,065 | 2,980 | 3,065 | +30 | +1% | 65,500 |
2021/03/18 | 3,030 | 3,045 | 2,997 | 3,035 | +25 | +0.8% | 101,200 |
2021/03/17 | 2,995 | 3,010 | 2,956 | 3,010 | +34 | +1.1% | 53,500 |
2021/03/16 | 2,967 | 2,991 | 2,942 | 2,976 | +9 | +0.3% | 73,200 |
2021/03/15 | 2,990 | 3,005 | 2,953 | 2,967 | -7 | -0.2% | 72,500 |
2021/03/12 | 2,897 | 2,980 | 2,884 | 2,974 | +87 | +3% | 88,600 |
2021/03/11 | 2,892 | 2,904 | 2,855 | 2,887 | +26 | +0.9% | 87,900 |
2021/03/10 | 2,953 | 2,953 | 2,834 | 2,861 | -53 | -1.8% | 86,800 |
2021/03/09 | 2,914 | 2,940 | 2,873 | 2,914 | ±0 | ±0% | 80,200 |
2021/03/08 | 2,950 | 2,977 | 2,905 | 2,914 | +14 | +0.5% | 94,000 |
2021/03/05 | 2,857 | 2,900 | 2,803 | 2,900 | +22 | +0.8% | 137,400 |
2021/03/04 | 2,817 | 2,880 | 2,803 | 2,878 | +33 | +1.2% | 101,800 |
2021/03/03 | 2,885 | 2,888 | 2,827 | 2,845 | -40 | -1.4% | 149,400 |
2021/03/02 | 2,897 | 2,900 | 2,855 | 2,885 | +30 | +1.1% | 115,400 |
2021/03/01 | 2,850 | 2,876 | 2,825 | 2,855 | +28 | +1% | 136,100 |
2021/02/26 | 2,898 | 2,898 | 2,825 | 2,827 | -109 | -3.7% | 162,700 |
2021/02/25 | 2,950 | 2,953 | 2,889 | 2,936 | +6 | +0.2% | 161,300 |
2021/02/24 | 2,958 | 2,983 | 2,917 | 2,930 | -67 | -2.2% | 114,600 |
2021/02/22 | 2,950 | 3,055 | 2,950 | 2,997 | +85 | +2.9% | 174,700 |
2021/02/19 | 2,866 | 2,919 | 2,844 | 2,912 | -17 | -0.6% | 174,600 |
2021/02/18 | 3,065 | 3,065 | 2,928 | 2,929 | -141 | -4.6% | 153,600 |
2021/02/17 | 3,090 | 3,090 | 3,055 | 3,070 | -25 | -0.8% | 55,900 |
2021/02/16 | 3,085 | 3,115 | 3,085 | 3,095 | -5 | -0.2% | 64,600 |
2021/02/15 | 3,120 | 3,120 | 3,050 | 3,100 | +30 | +1% | 79,800 |
2021/02/12 | 3,125 | 3,125 | 3,040 | 3,070 | -60 | -1.9% | 144,500 |
2021/02/10 | 3,230 | 3,245 | 3,120 | 3,130 | -130 | -4% | 190,900 |
2021/02/09 | 3,260 | 3,305 | 3,195 | 3,260 | -40 | -1.2% | 255,800 |
2021/02/08 | 3,310 | 3,320 | 3,265 | 3,300 | -45 | -1.3% | 98,100 |
2021/02/05 | 3,365 | 3,395 | 3,310 | 3,345 | -60 | -1.8% | 133,100 |
2021/02/04 | 3,460 | 3,470 | 3,380 | 3,405 | -25 | -0.7% | 99,500 |
2021/02/03 | 3,445 | 3,530 | 3,405 | 3,430 | -15 | -0.4% | 232,800 |
2021/02/02 | 3,390 | 3,495 | 3,360 | 3,445 | +115 | +3.5% | 268,500 |
2021/02/01 | 3,285 | 3,355 | 3,240 | 3,330 | +100 | +3.1% | 152,400 |
2021/01/29 | 3,360 | 3,390 | 3,230 | 3,230 | -75 | -2.3% | 247,400 |
2021/01/28 | 3,175 | 3,310 | 3,150 | 3,305 | +70 | +2.2% | 321,700 |
2021/01/27 | 3,275 | 3,325 | 3,235 | 3,235 | ±0 | ±0% | 86,400 |
2021/01/26 | 3,265 | 3,270 | 3,225 | 3,235 | -55 | -1.7% | 65,500 |
2021/01/25 | 3,200 | 3,295 | 3,200 | 3,290 | +105 | +3.3% | 109,400 |
2021/01/22 | 3,150 | 3,195 | 3,135 | 3,185 | +30 | +1% | 63,300 |
2021/01/21 | 3,250 | 3,265 | 3,145 | 3,155 | -105 | -3.2% | 99,400 |
2021/01/20 | 3,280 | 3,295 | 3,205 | 3,260 | -75 | -2.2% | 149,100 |
2021/01/19 | 3,300 | 3,400 | 3,290 | 3,335 | +135 | +4.2% | 341,300 |
2021/01/18 | 3,220 | 3,245 | 3,165 | 3,200 | ±0 | ±0% | 167,800 |
2021/01/15 | 3,230 | 3,270 | 3,200 | 3,200 | +5 | +0.2% | 198,000 |
2021/01/14 | 3,200 | 3,250 | 3,155 | 3,195 | +35 | +1.1% | 215,000 |
2021/01/13 | 3,115 | 3,170 | 3,075 | 3,160 | +75 | +2.4% | 109,200 |
801~
850
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