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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 2,686 | 2,703 | 2,648 | 2,697 | +1 | ±0% | 57,000 |
2020/08/17 | 2,709 | 2,709 | 2,663 | 2,696 | -50 | -1.8% | 71,200 |
2020/08/14 | 2,685 | 2,777 | 2,676 | 2,746 | +69 | +2.6% | 92,300 |
2020/08/13 | 2,694 | 2,708 | 2,648 | 2,677 | +22 | +0.8% | 68,200 |
2020/08/12 | 2,658 | 2,731 | 2,636 | 2,655 | +18 | +0.7% | 138,400 |
2020/08/11 | 2,596 | 2,648 | 2,574 | 2,637 | +68 | +2.6% | 121,400 |
2020/08/07 | 2,578 | 2,599 | 2,494 | 2,569 | -19 | -0.7% | 142,700 |
2020/08/06 | 2,710 | 2,721 | 2,563 | 2,588 | -115 | -4.3% | 191,100 |
2020/08/05 | 2,630 | 2,729 | 2,565 | 2,703 | -1 | ±0% | 357,500 |
2020/08/04 | 2,440 | 2,789 | 2,405 | 2,704 | +297 | +12.3% | 456,100 |
2020/08/03 | 2,384 | 2,420 | 2,370 | 2,407 | +39 | +1.6% | 83,400 |
2020/07/31 | 2,512 | 2,526 | 2,361 | 2,368 | -143 | -5.7% | 162,400 |
2020/07/30 | 2,590 | 2,608 | 2,503 | 2,511 | -29 | -1.1% | 109,700 |
2020/07/29 | 2,672 | 2,672 | 2,509 | 2,540 | -152 | -5.6% | 188,700 |
2020/07/28 | 2,691 | 2,718 | 2,675 | 2,692 | +5 | +0.2% | 52,500 |
2020/07/27 | 2,726 | 2,743 | 2,663 | 2,687 | -89 | -3.2% | 109,100 |
2020/07/22 | 2,813 | 2,821 | 2,768 | 2,776 | -45 | -1.6% | 78,000 |
2020/07/21 | 2,797 | 2,842 | 2,760 | 2,821 | +23 | +0.8% | 152,300 |
2020/07/20 | 2,757 | 2,805 | 2,656 | 2,798 | +191 | +7.3% | 327,100 |
2020/07/17 | 2,631 | 2,631 | 2,565 | 2,607 | +3 | +0.1% | 65,900 |
2020/07/16 | 2,680 | 2,680 | 2,577 | 2,604 | -39 | -1.5% | 42,100 |
2020/07/15 | 2,599 | 2,651 | 2,599 | 2,643 | +67 | +2.6% | 72,600 |
2020/07/14 | 2,617 | 2,617 | 2,550 | 2,576 | -56 | -2.1% | 51,200 |
2020/07/13 | 2,606 | 2,641 | 2,577 | 2,632 | +59 | +2.3% | 59,600 |
2020/07/10 | 2,643 | 2,656 | 2,563 | 2,573 | -72 | -2.7% | 118,300 |
2020/07/09 | 2,743 | 2,743 | 2,645 | 2,645 | -59 | -2.2% | 137,000 |
2020/07/08 | 2,640 | 2,787 | 2,633 | 2,704 | +182 | +7.2% | 274,300 |
2020/07/07 | 2,569 | 2,580 | 2,505 | 2,522 | -14 | -0.6% | 52,700 |
2020/07/06 | 2,479 | 2,540 | 2,471 | 2,536 | +68 | +2.8% | 57,900 |
2020/07/03 | 2,456 | 2,484 | 2,435 | 2,468 | +38 | +1.6% | 42,500 |
2020/07/02 | 2,496 | 2,537 | 2,409 | 2,430 | -56 | -2.3% | 91,800 |
2020/07/01 | 2,507 | 2,560 | 2,473 | 2,486 | -21 | -0.8% | 87,900 |
2020/06/30 | 2,530 | 2,560 | 2,485 | 2,507 | +11 | +0.4% | 64,400 |
2020/06/29 | 2,568 | 2,569 | 2,482 | 2,496 | -78 | -3% | 121,900 |
2020/06/26 | 2,590 | 2,600 | 2,516 | 2,574 | +2 | +0.1% | 79,600 |
2020/06/25 | 2,590 | 2,608 | 2,561 | 2,572 | -43 | -1.6% | 56,100 |
2020/06/24 | 2,630 | 2,693 | 2,615 | 2,615 | -15 | -0.6% | 72,600 |
2020/06/23 | 2,633 | 2,654 | 2,594 | 2,630 | +45 | +1.7% | 85,500 |
2020/06/22 | 2,630 | 2,630 | 2,585 | 2,585 | -52 | -2% | 65,500 |
2020/06/19 | 2,640 | 2,653 | 2,573 | 2,637 | +9 | +0.3% | 103,100 |
2020/06/18 | 2,660 | 2,660 | 2,599 | 2,628 | -23 | -0.9% | 49,500 |
2020/06/17 | 2,633 | 2,691 | 2,623 | 2,651 | +18 | +0.7% | 85,700 |
2020/06/16 | 2,590 | 2,644 | 2,573 | 2,633 | +157 | +6.3% | 96,400 |
2020/06/15 | 2,592 | 2,605 | 2,473 | 2,476 | -116 | -4.5% | 117,400 |
2020/06/12 | 2,520 | 2,627 | 2,510 | 2,592 | -103 | -3.8% | 133,900 |
2020/06/11 | 2,794 | 2,794 | 2,676 | 2,695 | -113 | -4% | 134,900 |
2020/06/10 | 2,784 | 2,814 | 2,761 | 2,808 | +23 | +0.8% | 91,100 |
2020/06/09 | 2,810 | 2,810 | 2,751 | 2,785 | -46 | -1.6% | 103,200 |
2020/06/08 | 2,858 | 2,865 | 2,816 | 2,831 | -10 | -0.4% | 78,100 |
2020/06/05 | 2,854 | 2,861 | 2,792 | 2,841 | -7 | -0.2% | 77,600 |
951~
1000
件表示中 / 6744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 | 207,900円 | +5.5% | +1.1% | 2.31% | 19.38倍 | 0.96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 |
芝浦電子 | 329,000円 | -1.2% | -9.5% | 4.56% | 14.85倍 | 1.42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 |
市光工 | 52,100円 | -11.6% | -7.7% | 2.50% | 10.02倍 | 0.78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 |
ヤーマン | 83,300円 | +9.3% | +117.8% | 1.08% | 29.57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 |
アイコム | 310,500円 | +2.4% | -13.9% | 2.54% | 15.92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