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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 1,605 | 1,648 | 1,588 | 1,613 | +3 | +0.2% | 43,000 |
| 2024/04/24 | 1,610 | 1,630 | 1,598 | 1,610 | +31 | +2% | 60,600 |
| 2024/04/23 | 1,576 | 1,600 | 1,574 | 1,579 | +19 | +1.2% | 37,700 |
| 2024/04/22 | 1,637 | 1,637 | 1,553 | 1,560 | -53 | -3.3% | 59,600 |
| 2024/04/19 | 1,628 | 1,660 | 1,585 | 1,613 | -21 | -1.3% | 64,900 |
| 2024/04/18 | 1,616 | 1,654 | 1,607 | 1,634 | +25 | +1.6% | 74,600 |
| 2024/04/17 | 1,614 | 1,622 | 1,589 | 1,609 | +19 | +1.2% | 50,000 |
| 2024/04/16 | 1,601 | 1,632 | 1,578 | 1,590 | -30 | -1.9% | 54,400 |
| 2024/04/15 | 1,638 | 1,657 | 1,616 | 1,620 | -47 | -2.8% | 68,600 |
| 2024/04/12 | 1,635 | 1,675 | 1,627 | 1,667 | +26 | +1.6% | 103,900 |
| 2024/04/11 | 1,570 | 1,655 | 1,561 | 1,641 | +71 | +4.5% | 138,800 |
| 2024/04/10 | 1,597 | 1,597 | 1,565 | 1,570 | -24 | -1.5% | 43,900 |
| 2024/04/09 | 1,555 | 1,605 | 1,555 | 1,594 | +39 | +2.5% | 61,600 |
| 2024/04/08 | 1,518 | 1,555 | 1,490 | 1,555 | +72 | +4.9% | 80,500 |
| 2024/04/05 | 1,483 | 1,491 | 1,460 | 1,483 | -28 | -1.9% | 50,500 |
| 2024/04/04 | 1,549 | 1,549 | 1,507 | 1,511 | -16 | -1% | 34,700 |
| 2024/04/03 | 1,518 | 1,551 | 1,515 | 1,527 | +9 | +0.6% | 50,500 |
| 2024/04/02 | 1,569 | 1,569 | 1,517 | 1,518 | -54 | -3.4% | 53,000 |
| 2024/04/01 | 1,595 | 1,608 | 1,552 | 1,572 | -8 | -0.5% | 55,700 |
| 2024/03/29 | 1,556 | 1,580 | 1,552 | 1,580 | +46 | +3% | 63,800 |
| 2024/03/28 | 1,518 | 1,558 | 1,512 | 1,534 | -14 | -0.9% | 53,600 |
| 2024/03/27 | 1,538 | 1,553 | 1,525 | 1,548 | +20 | +1.3% | 54,100 |
| 2024/03/26 | 1,528 | 1,540 | 1,514 | 1,528 | ±0 | ±0% | 36,500 |
| 2024/03/25 | 1,510 | 1,542 | 1,509 | 1,528 | +23 | +1.5% | 86,100 |
| 2024/03/22 | 1,520 | 1,528 | 1,505 | 1,505 | -15 | -1% | 42,700 |
| 2024/03/21 | 1,540 | 1,549 | 1,520 | 1,520 | -10 | -0.7% | 76,100 |
| 2024/03/19 | 1,525 | 1,539 | 1,511 | 1,530 | +1 | +0.1% | 50,300 |
| 2024/03/18 | 1,504 | 1,555 | 1,492 | 1,529 | +48 | +3.2% | 98,700 |
| 2024/03/15 | 1,487 | 1,499 | 1,470 | 1,481 | -12 | -0.8% | 62,000 |
| 2024/03/14 | 1,530 | 1,530 | 1,490 | 1,493 | -46 | -3% | 85,100 |
| 2024/03/13 | 1,525 | 1,564 | 1,524 | 1,539 | +20 | +1.3% | 93,500 |
| 2024/03/12 | 1,546 | 1,546 | 1,500 | 1,519 | -52 | -3.3% | 142,700 |
| 2024/03/11 | 1,577 | 1,594 | 1,549 | 1,571 | -9 | -0.6% | 115,600 |
| 2024/03/08 | 1,521 | 1,587 | 1,511 | 1,580 | +30 | +1.9% | 147,800 |
| 2024/03/07 | 1,602 | 1,611 | 1,538 | 1,550 | -47 | -2.9% | 101,600 |
| 2024/03/06 | 1,590 | 1,603 | 1,577 | 1,597 | +7 | +0.4% | 76,000 |
| 2024/03/05 | 1,585 | 1,600 | 1,557 | 1,590 | +15 | +1% | 65,400 |
| 2024/03/04 | 1,608 | 1,615 | 1,574 | 1,575 | -30 | -1.9% | 57,300 |
| 2024/03/01 | 1,604 | 1,613 | 1,583 | 1,605 | +31 | +2% | 73,900 |
| 2024/02/29 | 1,584 | 1,590 | 1,557 | 1,574 | -12 | -0.8% | 71,600 |
| 2024/02/28 | 1,610 | 1,612 | 1,585 | 1,586 | -35 | -2.2% | 65,800 |
| 2024/02/27 | 1,616 | 1,635 | 1,608 | 1,621 | +17 | +1.1% | 84,600 |
| 2024/02/26 | 1,585 | 1,610 | 1,577 | 1,604 | +9 | +0.6% | 87,100 |
| 2024/02/22 | 1,600 | 1,612 | 1,574 | 1,595 | +29 | +1.9% | 64,900 |
| 2024/02/21 | 1,597 | 1,613 | 1,561 | 1,566 | -15 | -0.9% | 68,100 |
| 2024/02/20 | 1,534 | 1,595 | 1,534 | 1,581 | +25 | +1.6% | 73,000 |
| 2024/02/19 | 1,575 | 1,594 | 1,552 | 1,556 | -26 | -1.6% | 49,800 |
| 2024/02/16 | 1,575 | 1,599 | 1,558 | 1,582 | +21 | +1.3% | 72,200 |
| 2024/02/15 | 1,568 | 1,595 | 1,535 | 1,561 | -3 | -0.2% | 122,900 |
| 2024/02/14 | 1,640 | 1,640 | 1,553 | 1,564 | -79 | -4.8% | 140,300 |
151～
200
件表示中 / 6848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 | 169,300円 | +6.6% | -1.6% | 2.84% | 16.79倍 | 0.80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 |
| 千代インテ | 359,500円 | +4.0% | -4.5% | 3.23% | 13.99倍 | 0.88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 |
| タムラ製 | 49,100円 | +5.0% | +0.9% | 2.65% | 11.81倍 | 0.65倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 日アビオ | 235,600円 | +21.9% | +18.5% | 0.25% | 19.08倍 | 2.80倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ミツバ | 85,000円 | -1.8% | -26.2% | 1.18% | 3.66倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
