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 |
---|---|---|---|---|---|---|---|
2022/10/31 | 2,008 | 2,041 | 2,007 | 2,030 | +65 | +3.3% | 99,300 |
2022/10/28 | 1,977 | 1,983 | 1,964 | 1,965 | -34 | -1.7% | 155,500 |
2022/10/27 | 1,993 | 2,005 | 1,984 | 1,999 | +5 | +0.3% | 46,000 |
2022/10/26 | 1,998 | 2,013 | 1,986 | 1,994 | +16 | +0.8% | 40,600 |
2022/10/25 | 1,970 | 1,994 | 1,964 | 1,978 | +8 | +0.4% | 74,100 |
2022/10/24 | 1,965 | 1,992 | 1,965 | 1,970 | +14 | +0.7% | 46,600 |
2022/10/21 | 1,946 | 1,974 | 1,946 | 1,956 | +2 | +0.1% | 41,900 |
2022/10/20 | 1,952 | 1,966 | 1,947 | 1,954 | -12 | -0.6% | 59,200 |
2022/10/19 | 1,976 | 1,984 | 1,958 | 1,966 | -9 | -0.5% | 35,600 |
2022/10/18 | 1,970 | 1,986 | 1,957 | 1,975 | +20 | +1% | 67,100 |
2022/10/17 | 1,963 | 1,981 | 1,942 | 1,955 | -29 | -1.5% | 67,300 |
2022/10/14 | 1,979 | 2,012 | 1,956 | 1,984 | +42 | +2.2% | 94,000 |
2022/10/13 | 1,934 | 1,961 | 1,925 | 1,942 | -2 | -0.1% | 47,800 |
2022/10/12 | 1,965 | 1,978 | 1,939 | 1,944 | -28 | -1.4% | 72,100 |
2022/10/11 | 1,968 | 1,988 | 1,951 | 1,972 | -38 | -1.9% | 63,600 |
2022/10/07 | 2,000 | 2,030 | 1,997 | 2,010 | -30 | -1.5% | 85,700 |
2022/10/06 | 1,988 | 2,056 | 1,988 | 2,040 | +63 | +3.2% | 76,700 |
2022/10/05 | 1,980 | 1,997 | 1,966 | 1,977 | +31 | +1.6% | 60,400 |
2022/10/04 | 1,973 | 1,989 | 1,944 | 1,946 | +9 | +0.5% | 56,000 |
2022/10/03 | 1,899 | 1,943 | 1,896 | 1,937 | +42 | +2.2% | 54,500 |
2022/09/30 | 1,951 | 1,957 | 1,872 | 1,895 | -74 | -3.8% | 142,400 |
2022/09/29 | 2,000 | 2,000 | 1,949 | 1,969 | -14 | -0.7% | 62,000 |
2022/09/28 | 2,011 | 2,011 | 1,951 | 1,983 | +7 | +0.4% | 69,000 |
2022/09/27 | 2,004 | 2,015 | 1,973 | 1,976 | -18 | -0.9% | 69,500 |
2022/09/26 | 2,012 | 2,012 | 1,969 | 1,994 | -65 | -3.2% | 105,900 |
2022/09/22 | 2,065 | 2,065 | 2,033 | 2,059 | -26 | -1.2% | 44,800 |
2022/09/21 | 2,112 | 2,113 | 2,079 | 2,085 | -45 | -2.1% | 30,700 |
2022/09/20 | 2,158 | 2,190 | 2,126 | 2,130 | -34 | -1.6% | 111,400 |
2022/09/16 | 2,158 | 2,182 | 2,135 | 2,164 | -3 | -0.1% | 88,500 |
2022/09/15 | 2,119 | 2,171 | 2,108 | 2,167 | +46 | +2.2% | 77,600 |
2022/09/14 | 2,125 | 2,145 | 2,112 | 2,121 | -51 | -2.3% | 69,300 |
2022/09/13 | 2,181 | 2,181 | 2,153 | 2,172 | -4 | -0.2% | 33,600 |
2022/09/12 | 2,189 | 2,194 | 2,162 | 2,176 | +21 | +1% | 77,700 |
2022/09/09 | 2,121 | 2,190 | 2,114 | 2,155 | +3 | +0.1% | 96,600 |
2022/09/08 | 2,145 | 2,167 | 2,117 | 2,152 | +20 | +0.9% | 129,400 |
2022/09/07 | 2,062 | 2,136 | 2,055 | 2,132 | +70 | +3.4% | 114,500 |
2022/09/06 | 2,041 | 2,078 | 2,033 | 2,062 | -14 | -0.7% | 117,700 |
2022/09/05 | 2,080 | 2,085 | 2,060 | 2,076 | -28 | -1.3% | 81,300 |
2022/09/02 | 2,149 | 2,149 | 2,092 | 2,104 | -48 | -2.2% | 88,000 |
2022/09/01 | 2,176 | 2,184 | 2,150 | 2,152 | -61 | -2.8% | 58,700 |
2022/08/31 | 2,201 | 2,226 | 2,196 | 2,213 | -3 | -0.1% | 50,300 |
2022/08/30 | 2,180 | 2,217 | 2,173 | 2,216 | +52 | +2.4% | 50,500 |
2022/08/29 | 2,146 | 2,186 | 2,144 | 2,164 | -44 | -2% | 49,500 |
2022/08/26 | 2,225 | 2,228 | 2,205 | 2,208 | +8 | +0.4% | 28,300 |
2022/08/25 | 2,189 | 2,215 | 2,180 | 2,200 | +11 | +0.5% | 36,600 |
2022/08/24 | 2,140 | 2,193 | 2,140 | 2,189 | +49 | +2.3% | 63,400 |
2022/08/23 | 2,120 | 2,140 | 2,115 | 2,140 | -26 | -1.2% | 41,200 |
2022/08/22 | 2,169 | 2,181 | 2,149 | 2,166 | -53 | -2.4% | 62,100 |
2022/08/19 | 2,190 | 2,240 | 2,180 | 2,219 | +53 | +2.4% | 68,500 |
2022/08/18 | 2,161 | 2,166 | 2,136 | 2,166 | -21 | -1% | 57,500 |
401~
450
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