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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 6989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 | 137,600円 | +6.2% | +27.4% | 3.49% | 9.16倍 | 0.62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 |
| 遠藤照 | 237,100円 | +3.7% | +3.5% | 3.54% | 8.54倍 | 0.80倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＴＯＡ | 99,700円 | +7.7% | +19.9% | 4.21% | 10.90倍 | 0.61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 |
| 千代インテ | 278,300円 | -3.0% | -22.7% | 4.31% | 10.32倍 | 0.65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 |
| 新コスモス | 254,000円 | +13.9% | +4.9% | 2.76% | 9.10倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
