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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,533 | 1,558 | 1,518 | 1,523 | +30 | +2% | 81,500 |
| 2024/11/01 | 1,518 | 1,518 | 1,486 | 1,493 | -51 | -3.3% | 62,500 |
| 2024/10/31 | 1,539 | 1,550 | 1,528 | 1,544 | +5 | +0.3% | 31,200 |
| 2024/10/30 | 1,555 | 1,574 | 1,536 | 1,539 | +2 | +0.1% | 93,500 |
| 2024/10/29 | 1,551 | 1,552 | 1,525 | 1,537 | -15 | -1% | 34,800 |
| 2024/10/28 | 1,518 | 1,553 | 1,516 | 1,552 | +47 | +3.1% | 34,800 |
| 2024/10/25 | 1,522 | 1,526 | 1,496 | 1,505 | -17 | -1.1% | 69,300 |
| 2024/10/24 | 1,549 | 1,549 | 1,510 | 1,522 | -33 | -2.1% | 48,300 |
| 2024/10/23 | 1,565 | 1,579 | 1,550 | 1,555 | ±0 | ±0% | 45,800 |
| 2024/10/22 | 1,572 | 1,585 | 1,551 | 1,555 | -20 | -1.3% | 64,700 |
| 2024/10/21 | 1,578 | 1,583 | 1,554 | 1,575 | +13 | +0.8% | 70,400 |
| 2024/10/18 | 1,550 | 1,570 | 1,545 | 1,562 | +16 | +1% | 67,400 |
| 2024/10/17 | 1,533 | 1,554 | 1,528 | 1,546 | +38 | +2.5% | 71,400 |
| 2024/10/16 | 1,505 | 1,521 | 1,494 | 1,508 | -22 | -1.4% | 46,000 |
| 2024/10/15 | 1,530 | 1,552 | 1,514 | 1,530 | +13 | +0.9% | 54,000 |
| 2024/10/11 | 1,492 | 1,528 | 1,492 | 1,517 | +12 | +0.8% | 54,800 |
| 2024/10/10 | 1,495 | 1,505 | 1,488 | 1,505 | +20 | +1.3% | 31,800 |
| 2024/10/09 | 1,498 | 1,509 | 1,482 | 1,485 | +5 | +0.3% | 48,200 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,480 | -25 | -1.7% | 78,100 |
| 2024/10/07 | 1,515 | 1,517 | 1,503 | 1,505 | +20 | +1.3% | 40,500 |
| 2024/10/04 | 1,490 | 1,496 | 1,479 | 1,485 | -12 | -0.8% | 44,800 |
| 2024/10/03 | 1,485 | 1,505 | 1,480 | 1,497 | +26 | +1.8% | 57,300 |
| 2024/10/02 | 1,490 | 1,503 | 1,464 | 1,471 | -42 | -2.8% | 64,900 |
| 2024/10/01 | 1,509 | 1,517 | 1,495 | 1,513 | +23 | +1.5% | 56,800 |
| 2024/09/30 | 1,500 | 1,520 | 1,482 | 1,490 | -69 | -4.4% | 105,400 |
| 2024/09/27 | 1,557 | 1,572 | 1,545 | 1,559 | +12 | +0.8% | 88,400 |
| 2024/09/26 | 1,528 | 1,547 | 1,507 | 1,547 | +40 | +2.7% | 123,600 |
| 2024/09/25 | 1,476 | 1,516 | 1,476 | 1,507 | -9 | -0.6% | 176,500 |
| 2024/09/24 | 1,539 | 1,539 | 1,513 | 1,516 | +2 | +0.1% | 40,400 |
| 2024/09/20 | 1,537 | 1,537 | 1,510 | 1,514 | +6 | +0.4% | 94,800 |
| 2024/09/19 | 1,501 | 1,517 | 1,477 | 1,508 | +18 | +1.2% | 76,700 |
| 2024/09/18 | 1,487 | 1,495 | 1,467 | 1,490 | +13 | +0.9% | 48,800 |
| 2024/09/17 | 1,490 | 1,498 | 1,462 | 1,477 | -24 | -1.6% | 66,400 |
| 2024/09/13 | 1,507 | 1,510 | 1,484 | 1,501 | -21 | -1.4% | 95,900 |
| 2024/09/12 | 1,522 | 1,553 | 1,501 | 1,522 | ±0 | ±0% | 111,600 |
| 2024/09/11 | 1,580 | 1,586 | 1,505 | 1,522 | -57 | -3.6% | 137,900 |
| 2024/09/10 | 1,577 | 1,609 | 1,574 | 1,579 | +18 | +1.2% | 111,000 |
| 2024/09/09 | 1,551 | 1,570 | 1,527 | 1,561 | -46 | -2.9% | 105,400 |
| 2024/09/06 | 1,607 | 1,617 | 1,590 | 1,607 | +40 | +2.6% | 90,500 |
| 2024/09/05 | 1,544 | 1,576 | 1,539 | 1,567 | +23 | +1.5% | 87,600 |
| 2024/09/04 | 1,616 | 1,617 | 1,535 | 1,544 | -135 | -8% | 119,300 |
| 2024/09/03 | 1,661 | 1,694 | 1,652 | 1,679 | +50 | +3.1% | 106,600 |
| 2024/09/02 | 1,675 | 1,680 | 1,626 | 1,629 | -24 | -1.5% | 51,800 |
| 2024/08/30 | 1,641 | 1,668 | 1,640 | 1,653 | +16 | +1% | 61,600 |
| 2024/08/29 | 1,621 | 1,648 | 1,620 | 1,637 | -11 | -0.7% | 36,800 |
| 2024/08/28 | 1,630 | 1,648 | 1,614 | 1,648 | -16 | -1% | 61,300 |
| 2024/08/27 | 1,629 | 1,664 | 1,624 | 1,664 | +52 | +3.2% | 85,900 |
| 2024/08/26 | 1,625 | 1,625 | 1,604 | 1,612 | -9 | -0.6% | 59,900 |
| 2024/08/23 | 1,641 | 1,653 | 1,617 | 1,621 | -44 | -2.6% | 53,800 |
| 2024/08/22 | 1,674 | 1,698 | 1,649 | 1,665 | +21 | +1.3% | 68,800 |
101～
150
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 | 80,600円 | +6.5% | +5.1% | 4.96% | 10.10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 | 77,000円 | 0.0% | +215.1% | 6.88% | 7.95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 | 101,200円 | +10.3% | +51.0% | 5.93% | 6.46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
