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 |
---|---|---|---|---|---|---|---|
2023/03/29 | 2,041 | 2,080 | 2,023 | 2,078 | +57 | +2.8% | 82,800 |
2023/03/28 | 2,005 | 2,022 | 2,000 | 2,021 | +20 | +1% | 39,300 |
2023/03/27 | 1,988 | 2,007 | 1,974 | 2,001 | +31 | +1.6% | 34,800 |
2023/03/24 | 1,954 | 1,972 | 1,942 | 1,970 | +7 | +0.4% | 32,100 |
2023/03/23 | 1,948 | 1,965 | 1,934 | 1,963 | -2 | -0.1% | 36,800 |
2023/03/22 | 1,970 | 1,988 | 1,940 | 1,965 | +35 | +1.8% | 48,300 |
2023/03/20 | 1,918 | 1,950 | 1,918 | 1,930 | -23 | -1.2% | 44,700 |
2023/03/17 | 1,925 | 1,963 | 1,910 | 1,953 | +56 | +3% | 93,300 |
2023/03/16 | 1,893 | 1,916 | 1,867 | 1,897 | -28 | -1.5% | 72,200 |
2023/03/15 | 1,959 | 1,969 | 1,915 | 1,925 | +3 | +0.2% | 96,800 |
2023/03/14 | 1,976 | 1,976 | 1,921 | 1,922 | -89 | -4.4% | 91,700 |
2023/03/13 | 2,000 | 2,011 | 1,991 | 2,011 | -14 | -0.7% | 64,100 |
2023/03/10 | 2,041 | 2,059 | 2,025 | 2,025 | -54 | -2.6% | 87,300 |
2023/03/09 | 2,090 | 2,096 | 2,068 | 2,079 | +6 | +0.3% | 86,600 |
2023/03/08 | 2,041 | 2,082 | 2,025 | 2,073 | +23 | +1.1% | 91,000 |
2023/03/07 | 2,015 | 2,063 | 1,999 | 2,050 | +39 | +1.9% | 74,900 |
2023/03/06 | 1,989 | 2,011 | 1,981 | 2,011 | +36 | +1.8% | 50,300 |
2023/03/03 | 1,963 | 1,983 | 1,960 | 1,975 | +13 | +0.7% | 50,300 |
2023/03/02 | 1,999 | 2,012 | 1,958 | 1,962 | -37 | -1.9% | 95,900 |
2023/03/01 | 1,978 | 2,004 | 1,975 | 1,999 | +13 | +0.7% | 63,600 |
2023/02/28 | 2,006 | 2,014 | 1,980 | 1,986 | -18 | -0.9% | 118,300 |
2023/02/27 | 2,000 | 2,012 | 1,982 | 2,004 | -9 | -0.4% | 70,200 |
2023/02/24 | 1,993 | 2,024 | 1,993 | 2,013 | +32 | +1.6% | 49,300 |
2023/02/22 | 2,005 | 2,012 | 1,981 | 1,981 | -37 | -1.8% | 60,200 |
2023/02/21 | 2,010 | 2,033 | 2,009 | 2,018 | +16 | +0.8% | 36,900 |
2023/02/20 | 2,021 | 2,024 | 2,002 | 2,002 | -28 | -1.4% | 34,300 |
2023/02/17 | 2,069 | 2,069 | 2,027 | 2,030 | -28 | -1.4% | 37,900 |
2023/02/16 | 2,018 | 2,058 | 2,018 | 2,058 | +67 | +3.4% | 83,600 |
2023/02/15 | 2,036 | 2,036 | 1,987 | 1,991 | -28 | -1.4% | 80,700 |
2023/02/14 | 2,055 | 2,069 | 2,013 | 2,019 | -1 | ±0% | 78,000 |
2023/02/13 | 2,032 | 2,034 | 1,996 | 2,020 | -25 | -1.2% | 142,200 |
2023/02/10 | 2,063 | 2,102 | 2,041 | 2,045 | -30 | -1.4% | 120,700 |
2023/02/09 | 2,236 | 2,267 | 2,030 | 2,075 | -170 | -7.6% | 363,300 |
2023/02/08 | 2,260 | 2,275 | 2,235 | 2,245 | -14 | -0.6% | 54,300 |
2023/02/07 | 2,268 | 2,278 | 2,254 | 2,259 | -6 | -0.3% | 44,700 |
2023/02/06 | 2,290 | 2,305 | 2,260 | 2,265 | +3 | +0.1% | 63,300 |
2023/02/03 | 2,256 | 2,277 | 2,254 | 2,262 | -1 | ±0% | 51,800 |
2023/02/02 | 2,255 | 2,277 | 2,242 | 2,263 | +17 | +0.8% | 25,300 |
2023/02/01 | 2,249 | 2,286 | 2,246 | 2,246 | +8 | +0.4% | 41,900 |
2023/01/31 | 2,226 | 2,247 | 2,226 | 2,238 | +15 | +0.7% | 37,100 |
2023/01/30 | 2,218 | 2,240 | 2,217 | 2,223 | -4 | -0.2% | 42,200 |
2023/01/27 | 2,225 | 2,238 | 2,217 | 2,227 | +2 | +0.1% | 23,300 |
2023/01/26 | 2,241 | 2,241 | 2,211 | 2,225 | -11 | -0.5% | 41,600 |
2023/01/25 | 2,212 | 2,243 | 2,200 | 2,236 | +29 | +1.3% | 36,900 |
2023/01/24 | 2,195 | 2,220 | 2,193 | 2,207 | +33 | +1.5% | 36,800 |
2023/01/23 | 2,148 | 2,174 | 2,148 | 2,174 | +27 | +1.3% | 23,500 |
2023/01/20 | 2,132 | 2,167 | 2,128 | 2,147 | +1 | ±0% | 29,100 |
2023/01/19 | 2,179 | 2,179 | 2,145 | 2,146 | -28 | -1.3% | 30,300 |
2023/01/18 | 2,150 | 2,198 | 2,127 | 2,174 | +48 | +2.3% | 51,400 |
2023/01/17 | 2,103 | 2,136 | 2,101 | 2,126 | +35 | +1.7% | 35,400 |
301~
350
件表示中 / 6733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 | 214,500円 | +5.5% | +1.1% | 2.24% | 20.00倍 | 0.99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 |
市光工 | 54,600円 | -11.6% | -7.7% | 2.38% | 10.50倍 | 0.82倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
ヤーマン | 88,400円 | +9.3% | +117.8% | 1.02% | 31.38倍 | 1.94倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
芝浦電子 | 655,000円 | -1.2% | -9.5% | 4.58% | 14.78倍 | 1.41倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
ミツバ | 109,100円 | +0.3% | -28.4% | 0.92% | 5.19倍 | 0.57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