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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,465 | 1,505 | 1,455 | 1,500 | +35 | +2.4% | 77,500 |
| 2025/09/17 | 1,480 | 1,492 | 1,456 | 1,465 | -21 | -1.4% | 67,200 |
| 2025/09/16 | 1,478 | 1,501 | 1,475 | 1,486 | +12 | +0.8% | 51,300 |
| 2025/09/12 | 1,472 | 1,481 | 1,470 | 1,474 | +9 | +0.6% | 62,700 |
| 2025/09/11 | 1,473 | 1,482 | 1,456 | 1,465 | -12 | -0.8% | 42,900 |
| 2025/09/10 | 1,490 | 1,490 | 1,461 | 1,477 | ±0 | ±0% | 78,800 |
| 2025/09/09 | 1,472 | 1,504 | 1,468 | 1,477 | +5 | +0.3% | 117,700 |
| 2025/09/08 | 1,470 | 1,482 | 1,461 | 1,472 | +6 | +0.4% | 53,400 |
| 2025/09/05 | 1,446 | 1,469 | 1,446 | 1,466 | +21 | +1.5% | 78,400 |
| 2025/09/04 | 1,420 | 1,448 | 1,416 | 1,445 | +26 | +1.8% | 54,000 |
| 2025/09/03 | 1,404 | 1,439 | 1,404 | 1,419 | +13 | +0.9% | 92,200 |
| 2025/09/02 | 1,414 | 1,430 | 1,404 | 1,406 | ±0 | ±0% | 33,100 |
| 2025/09/01 | 1,406 | 1,406 | 1,387 | 1,406 | -7 | -0.5% | 67,500 |
| 2025/08/29 | 1,408 | 1,420 | 1,400 | 1,413 | +5 | +0.4% | 57,500 |
| 2025/08/28 | 1,410 | 1,415 | 1,400 | 1,408 | +2 | +0.1% | 48,500 |
| 2025/08/27 | 1,432 | 1,436 | 1,398 | 1,406 | -42 | -2.9% | 93,500 |
| 2025/08/26 | 1,441 | 1,455 | 1,427 | 1,448 | +9 | +0.6% | 68,900 |
| 2025/08/25 | 1,461 | 1,464 | 1,439 | 1,439 | ±0 | ±0% | 48,600 |
| 2025/08/22 | 1,423 | 1,446 | 1,422 | 1,439 | +33 | +2.3% | 114,900 |
| 2025/08/21 | 1,404 | 1,414 | 1,395 | 1,406 | +2 | +0.1% | 40,300 |
| 2025/08/20 | 1,404 | 1,420 | 1,403 | 1,404 | -20 | -1.4% | 46,400 |
| 2025/08/19 | 1,403 | 1,424 | 1,395 | 1,424 | +21 | +1.5% | 49,300 |
| 2025/08/18 | 1,395 | 1,414 | 1,394 | 1,403 | +8 | +0.6% | 46,500 |
| 2025/08/15 | 1,382 | 1,397 | 1,382 | 1,395 | +7 | +0.5% | 70,600 |
| 2025/08/14 | 1,430 | 1,430 | 1,382 | 1,388 | -43 | -3% | 93,700 |
| 2025/08/13 | 1,385 | 1,436 | 1,380 | 1,431 | +43 | +3.1% | 156,300 |
| 2025/08/12 | 1,390 | 1,407 | 1,372 | 1,388 | +4 | +0.3% | 270,200 |
| 2025/08/08 | 1,385 | 1,405 | 1,375 | 1,384 | +14 | +1% | 257,800 |
| 2025/08/07 | 1,393 | 1,397 | 1,356 | 1,370 | -23 | -1.7% | 280,200 |
| 2025/08/06 | 1,585 | 1,607 | 1,338 | 1,393 | -199 | -12.5% | 507,400 |
| 2025/08/05 | 1,578 | 1,605 | 1,568 | 1,592 | +17 | +1.1% | 73,100 |
| 2025/08/04 | 1,559 | 1,578 | 1,549 | 1,575 | -24 | -1.5% | 67,400 |
| 2025/08/01 | 1,563 | 1,604 | 1,550 | 1,599 | +20 | +1.3% | 78,000 |
| 2025/07/31 | 1,548 | 1,592 | 1,545 | 1,579 | +36 | +2.3% | 94,000 |
| 2025/07/30 | 1,524 | 1,553 | 1,512 | 1,543 | +10 | +0.7% | 112,600 |
| 2025/07/29 | 1,525 | 1,552 | 1,523 | 1,533 | +8 | +0.5% | 112,900 |
| 2025/07/28 | 1,517 | 1,525 | 1,501 | 1,525 | +24 | +1.6% | 96,700 |
| 2025/07/25 | 1,500 | 1,506 | 1,490 | 1,501 | ±0 | ±0% | 47,800 |
| 2025/07/24 | 1,493 | 1,507 | 1,479 | 1,501 | +24 | +1.6% | 85,600 |
| 2025/07/23 | 1,444 | 1,491 | 1,431 | 1,477 | +55 | +3.9% | 101,000 |
| 2025/07/22 | 1,420 | 1,437 | 1,418 | 1,422 | +1 | +0.1% | 50,400 |
| 2025/07/18 | 1,435 | 1,442 | 1,421 | 1,421 | -10 | -0.7% | 30,400 |
| 2025/07/17 | 1,427 | 1,434 | 1,414 | 1,431 | -6 | -0.4% | 47,700 |
| 2025/07/16 | 1,438 | 1,451 | 1,432 | 1,437 | -1 | -0.1% | 83,200 |
| 2025/07/15 | 1,430 | 1,445 | 1,415 | 1,438 | +17 | +1.2% | 70,500 |
| 2025/07/14 | 1,425 | 1,434 | 1,410 | 1,421 | -7 | -0.5% | 49,800 |
| 2025/07/11 | 1,430 | 1,433 | 1,413 | 1,428 | +13 | +0.9% | 61,400 |
| 2025/07/10 | 1,420 | 1,445 | 1,396 | 1,415 | -6 | -0.4% | 112,000 |
| 2025/07/09 | 1,400 | 1,442 | 1,399 | 1,421 | +32 | +2.3% | 116,300 |
| 2025/07/08 | 1,371 | 1,398 | 1,367 | 1,389 | +16 | +1.2% | 48,400 |
1～
50
件表示中 / 7040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 | 150,000円 | +1.4% | -45.2% | 3.20% | 21.85倍 | 0.67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 |
| 日本トリム | 468,500円 | +11.3% | +4.7% | 2.77% | 15.35倍 | 1.47倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 千代インテ | 330,500円 | -3.0% | -22.7% | 3.63% | 11.59倍 | 0.79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 |
| スミダコーポ | 106,700円 | 0.0% | +215.1% | 4.97% | 11.02倍 | 0.62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 |
| エスケーエレク | 305,500円 | +13.9% | +24.3% | 4.19% | 11.75倍 | 0.97倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
