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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 2024/02/13 | 1,624 | 1,660 | 1,597 | 1,643 | +41 | +2.6% | 223,200 |
| 2024/02/09 | 1,576 | 1,650 | 1,564 | 1,602 | +37 | +2.4% | 396,800 |
| 2024/02/08 | 1,515 | 1,572 | 1,473 | 1,565 | +137 | +9.6% | 478,100 |
| 2024/02/07 | 1,430 | 1,443 | 1,415 | 1,428 | -9 | -0.6% | 90,700 |
| 2024/02/06 | 1,450 | 1,454 | 1,430 | 1,437 | -15 | -1% | 61,200 |
| 2024/02/05 | 1,447 | 1,466 | 1,444 | 1,452 | +15 | +1% | 74,800 |
| 2024/02/02 | 1,420 | 1,447 | 1,414 | 1,437 | +23 | +1.6% | 81,000 |
| 2024/02/01 | 1,421 | 1,424 | 1,409 | 1,414 | -33 | -2.3% | 104,100 |
| 2024/01/31 | 1,450 | 1,451 | 1,429 | 1,447 | -16 | -1.1% | 79,700 |
| 2024/01/30 | 1,474 | 1,480 | 1,453 | 1,463 | +3 | +0.2% | 82,100 |
| 2024/01/29 | 1,476 | 1,498 | 1,460 | 1,460 | -14 | -0.9% | 61,100 |
| 2024/01/26 | 1,473 | 1,500 | 1,464 | 1,474 | -10 | -0.7% | 120,600 |
| 2024/01/25 | 1,447 | 1,488 | 1,441 | 1,484 | +34 | +2.3% | 104,100 |
| 2024/01/24 | 1,428 | 1,457 | 1,424 | 1,450 | +20 | +1.4% | 73,100 |
| 2024/01/23 | 1,450 | 1,454 | 1,426 | 1,430 | -11 | -0.8% | 37,400 |
| 2024/01/22 | 1,437 | 1,448 | 1,426 | 1,441 | +19 | +1.3% | 52,400 |
| 2024/01/19 | 1,390 | 1,433 | 1,385 | 1,422 | +37 | +2.7% | 85,300 |
| 2024/01/18 | 1,392 | 1,409 | 1,385 | 1,385 | -5 | -0.4% | 63,100 |
251～
300
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
