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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/10 | 2,021 | 2,093 | 2,014 | 2,090 | +63 | +3.1% | 92,300 |
| 2024/06/07 | 2,084 | 2,092 | 2,013 | 2,027 | -64 | -3.1% | 87,400 |
| 2024/06/06 | 2,090 | 2,099 | 2,075 | 2,091 | +35 | +1.7% | 117,700 |
| 2024/06/05 | 2,065 | 2,096 | 2,052 | 2,056 | -26 | -1.2% | 115,200 |
| 2024/06/04 | 2,073 | 2,128 | 2,062 | 2,082 | +3 | +0.1% | 79,900 |
| 2024/06/03 | 2,123 | 2,138 | 2,079 | 2,079 | +17 | +0.8% | 143,100 |
| 2024/05/31 | 2,045 | 2,088 | 2,045 | 2,062 | +33 | +1.6% | 202,100 |
| 2024/05/30 | 2,019 | 2,058 | 1,986 | 2,029 | +24 | +1.2% | 149,900 |
| 2024/05/29 | 1,987 | 2,033 | 1,970 | 2,005 | +58 | +3% | 143,300 |
| 2024/05/28 | 1,982 | 2,005 | 1,941 | 1,947 | -63 | -3.1% | 117,000 |
| 2024/05/27 | 1,976 | 2,013 | 1,952 | 2,010 | +8 | +0.4% | 70,700 |
| 2024/05/24 | 1,932 | 2,048 | 1,932 | 2,002 | +68 | +3.5% | 155,600 |
| 2024/05/23 | 1,984 | 1,984 | 1,930 | 1,934 | -36 | -1.8% | 85,600 |
| 2024/05/22 | 1,998 | 2,034 | 1,924 | 1,970 | -32 | -1.6% | 288,300 |
| 2024/05/21 | 2,057 | 2,057 | 1,956 | 2,002 | -22 | -1.1% | 242,600 |
| 2024/05/20 | 1,980 | 2,063 | 1,966 | 2,024 | +71 | +3.6% | 409,100 |
| 2024/05/17 | 1,896 | 2,049 | 1,885 | 1,953 | +177 | +10% | 845,000 |
| 2024/05/16 | 1,783 | 1,813 | 1,742 | 1,776 | -25 | -1.4% | 155,400 |
| 2024/05/15 | 1,799 | 1,819 | 1,773 | 1,801 | +82 | +4.8% | 274,700 |
| 2024/05/14 | 1,704 | 1,743 | 1,625 | 1,719 | +29 | +1.7% | 190,400 |
| 2024/05/13 | 1,676 | 1,706 | 1,657 | 1,690 | +23 | +1.4% | 66,900 |
| 2024/05/10 | 1,690 | 1,690 | 1,655 | 1,667 | -10 | -0.6% | 50,100 |
| 2024/05/09 | 1,680 | 1,680 | 1,647 | 1,677 | +7 | +0.4% | 38,300 |
| 2024/05/08 | 1,641 | 1,682 | 1,641 | 1,670 | +15 | +0.9% | 66,800 |
| 2024/05/07 | 1,626 | 1,656 | 1,626 | 1,655 | +30 | +1.8% | 34,300 |
| 2024/05/02 | 1,649 | 1,649 | 1,610 | 1,625 | -24 | -1.5% | 28,400 |
| 2024/05/01 | 1,670 | 1,670 | 1,628 | 1,649 | -30 | -1.8% | 38,200 |
| 2024/04/30 | 1,671 | 1,684 | 1,646 | 1,679 | +39 | +2.4% | 60,900 |
| 2024/04/26 | 1,608 | 1,678 | 1,596 | 1,640 | +27 | +1.7% | 140,300 |
| 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 |
201～
250
件表示中 / 6930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 | 0.50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 |
| スミダコーポ | 77,100円 | 0.0% | +215.1% | 6.87% | 7.96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 |
| リオン | 206,100円 | +4.6% | +3.9% | 3.40% | 9.40倍 | 0.84倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日本ＣＭＫ | 32,400円 | +4.9% | +25.1% | 6.17% | 5.02倍 | 0.31倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 173,400円 | +6.6% | -5.2% | 1.79% | 5.90倍 | 0.47倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
