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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,698 | 1,698 | 1,675 | 1,681 | +4 | +0.2% | 22,700 |
| 2025/01/20 | 1,665 | 1,680 | 1,649 | 1,677 | +25 | +1.5% | 36,400 |
| 2025/01/17 | 1,652 | 1,665 | 1,635 | 1,652 | -18 | -1.1% | 20,800 |
| 2025/01/16 | 1,683 | 1,683 | 1,660 | 1,670 | +5 | +0.3% | 35,600 |
| 2025/01/15 | 1,667 | 1,689 | 1,661 | 1,665 | -23 | -1.4% | 51,600 |
| 2025/01/14 | 1,714 | 1,724 | 1,668 | 1,688 | -38 | -2.2% | 48,600 |
| 2025/01/10 | 1,746 | 1,746 | 1,721 | 1,726 | -37 | -2.1% | 28,200 |
| 2025/01/09 | 1,760 | 1,763 | 1,743 | 1,763 | -7 | -0.4% | 43,000 |
| 2025/01/08 | 1,756 | 1,779 | 1,740 | 1,770 | -18 | -1% | 44,800 |
| 2025/01/07 | 1,795 | 1,812 | 1,770 | 1,788 | +33 | +1.9% | 77,100 |
| 2025/01/06 | 1,803 | 1,803 | 1,738 | 1,755 | -31 | -1.7% | 118,800 |
| 2024/12/30 | 1,773 | 1,793 | 1,754 | 1,786 | +22 | +1.2% | 43,100 |
| 2024/12/27 | 1,756 | 1,770 | 1,750 | 1,764 | +8 | +0.5% | 38,600 |
| 2024/12/26 | 1,729 | 1,760 | 1,723 | 1,756 | +29 | +1.7% | 50,100 |
| 2024/12/25 | 1,715 | 1,730 | 1,703 | 1,727 | -10 | -0.6% | 24,500 |
| 2024/12/24 | 1,761 | 1,761 | 1,727 | 1,737 | -10 | -0.6% | 31,900 |
| 2024/12/23 | 1,754 | 1,765 | 1,730 | 1,747 | -5 | -0.3% | 33,500 |
| 2024/12/20 | 1,748 | 1,774 | 1,732 | 1,752 | +22 | +1.3% | 113,400 |
| 2024/12/19 | 1,711 | 1,747 | 1,707 | 1,730 | -6 | -0.3% | 46,200 |
| 2024/12/18 | 1,732 | 1,755 | 1,723 | 1,736 | +16 | +0.9% | 52,200 |
| 2024/12/17 | 1,724 | 1,735 | 1,712 | 1,720 | +10 | +0.6% | 40,200 |
| 2024/12/16 | 1,700 | 1,720 | 1,698 | 1,710 | +21 | +1.2% | 51,800 |
| 2024/12/13 | 1,660 | 1,700 | 1,660 | 1,689 | +5 | +0.3% | 80,600 |
| 2024/12/12 | 1,704 | 1,709 | 1,684 | 1,684 | -8 | -0.5% | 47,800 |
| 2024/12/11 | 1,723 | 1,723 | 1,675 | 1,692 | -36 | -2.1% | 81,400 |
| 2024/12/10 | 1,699 | 1,728 | 1,670 | 1,728 | +54 | +3.2% | 104,700 |
| 2024/12/09 | 1,700 | 1,702 | 1,671 | 1,674 | -8 | -0.5% | 57,800 |
| 2024/12/06 | 1,700 | 1,700 | 1,656 | 1,682 | -19 | -1.1% | 77,400 |
| 2024/12/05 | 1,712 | 1,713 | 1,683 | 1,701 | +8 | +0.5% | 68,400 |
| 2024/12/04 | 1,717 | 1,743 | 1,684 | 1,693 | -24 | -1.4% | 116,300 |
| 2024/12/03 | 1,695 | 1,748 | 1,693 | 1,717 | +41 | +2.4% | 182,100 |
| 2024/12/02 | 1,627 | 1,697 | 1,627 | 1,676 | +78 | +4.9% | 147,400 |
| 2024/11/29 | 1,588 | 1,620 | 1,577 | 1,598 | +15 | +0.9% | 110,300 |
| 2024/11/28 | 1,544 | 1,598 | 1,525 | 1,583 | +39 | +2.5% | 116,400 |
| 2024/11/27 | 1,562 | 1,562 | 1,526 | 1,544 | -23 | -1.5% | 69,100 |
| 2024/11/26 | 1,545 | 1,569 | 1,544 | 1,567 | +23 | +1.5% | 62,000 |
| 2024/11/25 | 1,526 | 1,582 | 1,526 | 1,544 | +14 | +0.9% | 73,500 |
| 2024/11/22 | 1,515 | 1,543 | 1,515 | 1,530 | +30 | +2% | 44,300 |
| 2024/11/21 | 1,511 | 1,516 | 1,488 | 1,500 | -19 | -1.3% | 27,700 |
| 2024/11/20 | 1,514 | 1,530 | 1,504 | 1,519 | +19 | +1.3% | 49,500 |
| 2024/11/19 | 1,478 | 1,515 | 1,467 | 1,500 | +37 | +2.5% | 58,100 |
| 2024/11/18 | 1,483 | 1,496 | 1,460 | 1,463 | -32 | -2.1% | 61,100 |
| 2024/11/15 | 1,492 | 1,536 | 1,483 | 1,495 | +33 | +2.3% | 79,000 |
| 2024/11/14 | 1,452 | 1,493 | 1,452 | 1,462 | +4 | +0.3% | 76,900 |
| 2024/11/13 | 1,507 | 1,516 | 1,454 | 1,458 | -58 | -3.8% | 84,600 |
| 2024/11/12 | 1,508 | 1,548 | 1,502 | 1,516 | -17 | -1.1% | 91,400 |
| 2024/11/11 | 1,595 | 1,614 | 1,513 | 1,533 | +37 | +2.5% | 139,200 |
| 2024/11/08 | 1,564 | 1,564 | 1,496 | 1,496 | -34 | -2.2% | 73,900 |
| 2024/11/07 | 1,530 | 1,558 | 1,511 | 1,530 | +7 | +0.5% | 38,200 |
| 2024/11/06 | 1,560 | 1,560 | 1,518 | 1,523 | ±0 | ±0% | 33,700 |
51～
100
件表示中 / 6927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 | 105,300円 | +6.6% | -1.6% | 4.56% | 10.45倍 | 0.49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 |
| ＴＯＡ | 80,900円 | +6.5% | +5.1% | 4.94% | 10.14倍 | 0.50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 |
| スミダコーポ | 77,100円 | 0.0% | +215.1% | 6.87% | 7.96倍 | 0.43倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| フォスタ電 | 101,300円 | +10.3% | +51.0% | 5.92% | 6.47倍 | 0.38倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 精工技研 | 263,000円 | +14.0% | +61.5% | 2.47% | 15.62倍 | 0.83倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
