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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,211 | 1,221 | 1,202 | 1,207 | -17 | -1.4% | 57,000 |
| 2025/04/30 | 1,215 | 1,225 | 1,207 | 1,224 | +13 | +1.1% | 60,300 |
| 2025/04/28 | 1,213 | 1,222 | 1,202 | 1,211 | +3 | +0.2% | 56,200 |
| 2025/04/25 | 1,186 | 1,224 | 1,185 | 1,208 | +35 | +3% | 123,900 |
| 2025/04/24 | 1,184 | 1,197 | 1,169 | 1,173 | +8 | +0.7% | 40,000 |
| 2025/04/23 | 1,162 | 1,172 | 1,153 | 1,165 | +28 | +2.5% | 53,000 |
| 2025/04/22 | 1,136 | 1,143 | 1,126 | 1,137 | ±0 | ±0% | 118,100 |
| 2025/04/21 | 1,150 | 1,151 | 1,123 | 1,137 | -38 | -3.2% | 102,700 |
| 2025/04/18 | 1,134 | 1,178 | 1,134 | 1,175 | +49 | +4.4% | 178,200 |
| 2025/04/17 | 1,117 | 1,127 | 1,108 | 1,126 | +4 | +0.4% | 56,100 |
| 2025/04/16 | 1,160 | 1,160 | 1,114 | 1,122 | -37 | -3.2% | 61,300 |
| 2025/04/15 | 1,154 | 1,177 | 1,149 | 1,159 | +8 | +0.7% | 132,300 |
| 2025/04/14 | 1,145 | 1,160 | 1,136 | 1,151 | +24 | +2.1% | 92,700 |
| 2025/04/11 | 1,093 | 1,127 | 1,065 | 1,127 | -23 | -2% | 77,000 |
| 2025/04/10 | 1,187 | 1,187 | 1,119 | 1,150 | +95 | +9% | 263,700 |
| 2025/04/09 | 1,098 | 1,098 | 1,018 | 1,055 | -73 | -6.5% | 485,700 |
| 2025/04/08 | 1,098 | 1,142 | 1,075 | 1,128 | +90 | +8.7% | 340,200 |
| 2025/04/07 | 1,101 | 1,108 | 1,026 | 1,038 | -139 | -11.8% | 412,600 |
| 2025/04/04 | 1,243 | 1,243 | 1,151 | 1,177 | -121 | -9.3% | 106,800 |
| 2025/04/03 | 1,304 | 1,310 | 1,281 | 1,298 | -66 | -4.8% | 129,500 |
| 2025/04/02 | 1,354 | 1,378 | 1,352 | 1,364 | +8 | +0.6% | 58,300 |
| 2025/04/01 | 1,378 | 1,378 | 1,353 | 1,356 | -13 | -0.9% | 62,400 |
| 2025/03/31 | 1,398 | 1,398 | 1,362 | 1,369 | -59 | -4.1% | 95,000 |
| 2025/03/28 | 1,442 | 1,456 | 1,423 | 1,428 | -58 | -3.9% | 80,800 |
| 2025/03/27 | 1,480 | 1,488 | 1,460 | 1,486 | -9 | -0.6% | 80,000 |
| 2025/03/26 | 1,480 | 1,497 | 1,465 | 1,495 | +12 | +0.8% | 63,900 |
| 2025/03/25 | 1,481 | 1,495 | 1,477 | 1,483 | +2 | +0.1% | 39,600 |
| 2025/03/24 | 1,520 | 1,525 | 1,477 | 1,481 | -22 | -1.5% | 38,700 |
| 2025/03/21 | 1,495 | 1,534 | 1,494 | 1,503 | +8 | +0.5% | 80,100 |
| 2025/03/19 | 1,495 | 1,513 | 1,491 | 1,495 | -13 | -0.9% | 39,100 |
| 2025/03/18 | 1,524 | 1,524 | 1,504 | 1,508 | +13 | +0.9% | 45,100 |
| 2025/03/17 | 1,518 | 1,525 | 1,494 | 1,495 | -5 | -0.3% | 49,100 |
| 2025/03/14 | 1,481 | 1,512 | 1,481 | 1,500 | +22 | +1.5% | 55,100 |
| 2025/03/13 | 1,490 | 1,498 | 1,471 | 1,478 | -12 | -0.8% | 49,800 |
| 2025/03/12 | 1,460 | 1,498 | 1,454 | 1,490 | +19 | +1.3% | 52,500 |
| 2025/03/11 | 1,460 | 1,476 | 1,442 | 1,471 | -18 | -1.2% | 47,600 |
| 2025/03/10 | 1,476 | 1,501 | 1,475 | 1,489 | +13 | +0.9% | 39,500 |
| 2025/03/07 | 1,479 | 1,510 | 1,467 | 1,476 | -19 | -1.3% | 60,700 |
| 2025/03/06 | 1,464 | 1,495 | 1,454 | 1,495 | +44 | +3% | 71,400 |
| 2025/03/05 | 1,430 | 1,454 | 1,429 | 1,451 | +29 | +2% | 44,100 |
| 2025/03/04 | 1,459 | 1,470 | 1,422 | 1,422 | -31 | -2.1% | 54,400 |
| 2025/03/03 | 1,458 | 1,464 | 1,437 | 1,453 | +12 | +0.8% | 38,700 |
| 2025/02/28 | 1,473 | 1,475 | 1,426 | 1,441 | -44 | -3% | 58,400 |
| 2025/02/27 | 1,453 | 1,490 | 1,453 | 1,485 | +32 | +2.2% | 65,200 |
| 2025/02/26 | 1,455 | 1,455 | 1,431 | 1,453 | -4 | -0.3% | 56,400 |
| 2025/02/25 | 1,480 | 1,489 | 1,457 | 1,457 | -54 | -3.6% | 72,400 |
| 2025/02/21 | 1,490 | 1,520 | 1,490 | 1,511 | +25 | +1.7% | 91,800 |
| 2025/02/20 | 1,480 | 1,497 | 1,479 | 1,486 | +3 | +0.2% | 98,500 |
| 2025/02/19 | 1,494 | 1,504 | 1,481 | 1,483 | -13 | -0.9% | 83,900 |
| 2025/02/18 | 1,477 | 1,500 | 1,470 | 1,496 | +18 | +1.2% | 89,500 |
1～
50
件表示中 / 6945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 | 120,700円 | +6.6% | -1.6% | 3.98% | 11.97倍 | 0.57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 |
| 新コスモス | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.61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 |
| リオン | 235,800円 | +3.7% | +7.2% | 2.97% | 9.22倍 | 0.92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 | 39,500円 | +4.9% | +25.1% | 5.06% | 6.12倍 | 0.37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 | 204,900円 | +6.6% | -5.2% | 1.51% | 6.97倍 | 0.56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
