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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,587 | 1,605 | 1,587 | 1,604 | +10 | +0.6% | 18,800 |
| 2025/02/05 | 1,598 | 1,610 | 1,579 | 1,594 | +11 | +0.7% | 34,500 |
| 2025/02/04 | 1,588 | 1,611 | 1,573 | 1,583 | +19 | +1.2% | 78,700 |
| 2025/02/03 | 1,614 | 1,621 | 1,564 | 1,564 | -77 | -4.7% | 59,000 |
| 2025/01/31 | 1,657 | 1,657 | 1,626 | 1,641 | -10 | -0.6% | 28,900 |
| 2025/01/30 | 1,650 | 1,660 | 1,633 | 1,651 | -13 | -0.8% | 26,000 |
| 2025/01/29 | 1,680 | 1,685 | 1,658 | 1,664 | -12 | -0.7% | 27,800 |
| 2025/01/28 | 1,652 | 1,699 | 1,637 | 1,676 | -1 | -0.1% | 64,300 |
| 2025/01/27 | 1,728 | 1,729 | 1,677 | 1,677 | -46 | -2.7% | 35,100 |
| 2025/01/24 | 1,728 | 1,749 | 1,716 | 1,723 | +4 | +0.2% | 40,500 |
| 2025/01/23 | 1,731 | 1,732 | 1,718 | 1,719 | -12 | -0.7% | 39,900 |
| 2025/01/22 | 1,700 | 1,742 | 1,687 | 1,731 | +50 | +3% | 40,300 |
| 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 |
101～
150
件表示中 / 6989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 | 138,200円 | +6.2% | +27.4% | 3.47% | 9.20倍 | 0.62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 |
| 遠藤照 | 235,500円 | +3.7% | +3.5% | 3.57% | 8.48倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＴＯＡ | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61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 |
| 千代インテ | 279,500円 | -3.0% | -22.7% | 4.29% | 10.36倍 | 0.65倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新コスモス | 255,200円 | +13.9% | +4.9% | 2.74% | 9.14倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
