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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,652 | 1,664 | 1,633 | 1,644 | -27 | -1.6% | 35,600 |
| 2024/08/20 | 1,680 | 1,691 | 1,655 | 1,671 | +1 | +0.1% | 63,200 |
| 2024/08/19 | 1,685 | 1,725 | 1,662 | 1,670 | -21 | -1.2% | 111,800 |
| 2024/08/16 | 1,630 | 1,691 | 1,630 | 1,691 | +101 | +6.4% | 74,700 |
| 2024/08/15 | 1,574 | 1,619 | 1,573 | 1,590 | -2 | -0.1% | 116,500 |
| 2024/08/14 | 1,568 | 1,595 | 1,541 | 1,592 | -16 | -1% | 98,700 |
| 2024/08/13 | 1,519 | 1,608 | 1,516 | 1,608 | +104 | +6.9% | 202,500 |
| 2024/08/09 | 1,580 | 1,580 | 1,437 | 1,504 | -102 | -6.4% | 625,800 |
| 2024/08/08 | 1,643 | 1,657 | 1,603 | 1,606 | -37 | -2.3% | 222,400 |
| 2024/08/07 | 1,558 | 1,683 | 1,558 | 1,643 | +5 | +0.3% | 94,400 |
| 2024/08/06 | 1,632 | 1,677 | 1,570 | 1,638 | +156 | +10.5% | 186,400 |
| 2024/08/05 | 1,583 | 1,591 | 1,473 | 1,482 | -301 | -16.9% | 269,400 |
| 2024/08/02 | 1,830 | 1,859 | 1,783 | 1,783 | -141 | -7.3% | 191,900 |
| 2024/08/01 | 1,987 | 1,987 | 1,908 | 1,924 | -40 | -2% | 108,000 |
| 2024/07/31 | 1,907 | 1,971 | 1,902 | 1,964 | +65 | +3.4% | 97,000 |
| 2024/07/30 | 1,892 | 1,907 | 1,873 | 1,899 | -5 | -0.3% | 71,600 |
| 2024/07/29 | 1,859 | 1,910 | 1,852 | 1,904 | +52 | +2.8% | 62,200 |
| 2024/07/26 | 1,861 | 1,909 | 1,840 | 1,852 | -23 | -1.2% | 59,700 |
| 2024/07/25 | 1,861 | 1,893 | 1,858 | 1,875 | -31 | -1.6% | 74,600 |
| 2024/07/24 | 1,899 | 1,952 | 1,897 | 1,906 | -11 | -0.6% | 60,500 |
| 2024/07/23 | 1,904 | 1,951 | 1,904 | 1,917 | +22 | +1.2% | 74,600 |
| 2024/07/22 | 1,921 | 1,926 | 1,891 | 1,895 | -64 | -3.3% | 74,900 |
| 2024/07/19 | 1,920 | 1,962 | 1,905 | 1,959 | +34 | +1.8% | 115,800 |
| 2024/07/18 | 1,990 | 2,007 | 1,924 | 1,925 | -136 | -6.6% | 195,500 |
| 2024/07/17 | 2,088 | 2,098 | 2,059 | 2,061 | -28 | -1.3% | 72,100 |
| 2024/07/16 | 2,045 | 2,094 | 2,027 | 2,089 | +62 | +3.1% | 87,700 |
| 2024/07/12 | 2,050 | 2,069 | 2,017 | 2,027 | -51 | -2.5% | 129,700 |
| 2024/07/11 | 2,062 | 2,105 | 2,044 | 2,078 | +29 | +1.4% | 126,600 |
| 2024/07/10 | 2,106 | 2,106 | 2,030 | 2,049 | -68 | -3.2% | 99,200 |
| 2024/07/09 | 2,019 | 2,129 | 2,019 | 2,117 | +80 | +3.9% | 151,900 |
| 2024/07/08 | 2,025 | 2,050 | 2,006 | 2,037 | +14 | +0.7% | 69,900 |
| 2024/07/05 | 2,041 | 2,042 | 2,006 | 2,023 | -40 | -1.9% | 98,200 |
| 2024/07/04 | 2,080 | 2,098 | 2,027 | 2,063 | -16 | -0.8% | 135,900 |
| 2024/07/03 | 2,066 | 2,096 | 2,061 | 2,079 | +9 | +0.4% | 85,000 |
| 2024/07/02 | 2,068 | 2,089 | 2,051 | 2,070 | -19 | -0.9% | 85,900 |
| 2024/07/01 | 2,097 | 2,101 | 2,074 | 2,089 | -8 | -0.4% | 103,400 |
| 2024/06/28 | 2,070 | 2,107 | 2,050 | 2,097 | -19 | -0.9% | 103,500 |
| 2024/06/27 | 2,138 | 2,148 | 2,104 | 2,116 | -51 | -2.4% | 146,500 |
| 2024/06/26 | 2,160 | 2,197 | 2,140 | 2,167 | +48 | +2.3% | 104,200 |
| 2024/06/25 | 2,112 | 2,139 | 2,103 | 2,119 | +21 | +1% | 117,100 |
| 2024/06/24 | 2,051 | 2,100 | 2,048 | 2,098 | +11 | +0.5% | 96,600 |
| 2024/06/21 | 2,139 | 2,158 | 2,069 | 2,087 | -26 | -1.2% | 172,400 |
| 2024/06/20 | 2,084 | 2,133 | 2,071 | 2,113 | +2 | +0.1% | 124,900 |
| 2024/06/19 | 2,138 | 2,167 | 2,091 | 2,111 | -34 | -1.6% | 104,600 |
| 2024/06/18 | 2,130 | 2,155 | 2,110 | 2,145 | +39 | +1.9% | 128,000 |
| 2024/06/17 | 2,086 | 2,134 | 2,059 | 2,106 | -2 | -0.1% | 139,200 |
| 2024/06/14 | 2,022 | 2,123 | 2,017 | 2,108 | +56 | +2.7% | 155,800 |
| 2024/06/13 | 2,042 | 2,069 | 2,033 | 2,052 | -11 | -0.5% | 121,700 |
| 2024/06/12 | 2,090 | 2,108 | 2,041 | 2,063 | -20 | -1% | 111,200 |
| 2024/06/11 | 2,099 | 2,124 | 2,069 | 2,083 | -7 | -0.3% | 90,500 |
151～
200
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 | 105,500円 | +6.6% | -1.6% | 4.55% | 10.47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 | 262,700円 | +14.0% | +61.5% | 2.47% | 15.60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
