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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,390 | 1,393 | 1,363 | 1,373 | -9 | -0.7% | 111,400 |
| 2025/07/04 | 1,399 | 1,424 | 1,382 | 1,382 | +13 | +0.9% | 140,000 |
| 2025/07/03 | 1,348 | 1,374 | 1,348 | 1,369 | +30 | +2.2% | 54,200 |
| 2025/07/02 | 1,330 | 1,349 | 1,327 | 1,339 | -8 | -0.6% | 59,100 |
| 2025/07/01 | 1,331 | 1,360 | 1,318 | 1,347 | -4 | -0.3% | 90,600 |
| 2025/06/30 | 1,335 | 1,383 | 1,333 | 1,351 | +33 | +2.5% | 165,600 |
| 2025/06/27 | 1,300 | 1,329 | 1,296 | 1,318 | +25 | +1.9% | 96,000 |
| 2025/06/26 | 1,282 | 1,302 | 1,280 | 1,293 | +9 | +0.7% | 76,600 |
| 2025/06/25 | 1,250 | 1,285 | 1,247 | 1,284 | +34 | +2.7% | 75,200 |
| 2025/06/24 | 1,259 | 1,264 | 1,247 | 1,250 | +8 | +0.6% | 53,200 |
| 2025/06/23 | 1,240 | 1,248 | 1,226 | 1,242 | -21 | -1.7% | 51,500 |
| 2025/06/20 | 1,253 | 1,279 | 1,250 | 1,263 | +6 | +0.5% | 86,700 |
| 2025/06/19 | 1,280 | 1,282 | 1,250 | 1,257 | -27 | -2.1% | 68,900 |
| 2025/06/18 | 1,288 | 1,312 | 1,282 | 1,284 | -7 | -0.5% | 135,100 |
| 2025/06/17 | 1,209 | 1,291 | 1,209 | 1,291 | +84 | +7% | 178,500 |
| 2025/06/16 | 1,205 | 1,219 | 1,191 | 1,207 | +20 | +1.7% | 76,300 |
| 2025/06/13 | 1,225 | 1,225 | 1,187 | 1,187 | -55 | -4.4% | 112,700 |
| 2025/06/12 | 1,251 | 1,259 | 1,234 | 1,242 | -12 | -1% | 35,100 |
| 2025/06/11 | 1,230 | 1,257 | 1,230 | 1,254 | +26 | +2.1% | 49,900 |
| 2025/06/10 | 1,226 | 1,242 | 1,214 | 1,228 | +6 | +0.5% | 81,200 |
| 2025/06/09 | 1,237 | 1,249 | 1,221 | 1,222 | +2 | +0.2% | 65,800 |
| 2025/06/06 | 1,225 | 1,250 | 1,220 | 1,220 | -8 | -0.7% | 117,900 |
| 2025/06/05 | 1,230 | 1,243 | 1,221 | 1,228 | -2 | -0.2% | 29,400 |
| 2025/06/04 | 1,235 | 1,248 | 1,215 | 1,230 | +6 | +0.5% | 173,700 |
| 2025/06/03 | 1,238 | 1,242 | 1,205 | 1,224 | -12 | -1% | 71,700 |
| 2025/06/02 | 1,226 | 1,239 | 1,218 | 1,236 | -10 | -0.8% | 42,400 |
| 2025/05/30 | 1,216 | 1,253 | 1,214 | 1,246 | +21 | +1.7% | 50,800 |
| 2025/05/29 | 1,219 | 1,236 | 1,218 | 1,225 | +8 | +0.7% | 57,400 |
| 2025/05/28 | 1,219 | 1,228 | 1,213 | 1,217 | +15 | +1.2% | 43,900 |
| 2025/05/27 | 1,197 | 1,204 | 1,181 | 1,202 | +3 | +0.3% | 35,800 |
| 2025/05/26 | 1,213 | 1,215 | 1,198 | 1,199 | -1 | -0.1% | 19,600 |
| 2025/05/23 | 1,212 | 1,216 | 1,198 | 1,200 | ±0 | ±0% | 32,800 |
| 2025/05/22 | 1,200 | 1,205 | 1,188 | 1,200 | -13 | -1.1% | 71,400 |
| 2025/05/21 | 1,210 | 1,224 | 1,205 | 1,213 | +6 | +0.5% | 35,700 |
| 2025/05/20 | 1,232 | 1,250 | 1,200 | 1,207 | -11 | -0.9% | 72,500 |
| 2025/05/19 | 1,210 | 1,226 | 1,205 | 1,218 | +13 | +1.1% | 122,400 |
| 2025/05/16 | 1,192 | 1,231 | 1,190 | 1,205 | +7 | +0.6% | 79,500 |
| 2025/05/15 | 1,248 | 1,249 | 1,172 | 1,198 | -55 | -4.4% | 193,900 |
| 2025/05/14 | 1,236 | 1,264 | 1,215 | 1,253 | +2 | +0.2% | 85,900 |
| 2025/05/13 | 1,253 | 1,274 | 1,238 | 1,251 | +16 | +1.3% | 69,700 |
| 2025/05/12 | 1,223 | 1,237 | 1,221 | 1,235 | +25 | +2.1% | 61,600 |
| 2025/05/09 | 1,193 | 1,213 | 1,193 | 1,210 | +29 | +2.5% | 41,400 |
| 2025/05/08 | 1,180 | 1,192 | 1,165 | 1,181 | +2 | +0.2% | 48,000 |
| 2025/05/07 | 1,192 | 1,192 | 1,175 | 1,179 | -25 | -2.1% | 49,500 |
| 2025/05/02 | 1,210 | 1,214 | 1,199 | 1,204 | -3 | -0.2% | 44,700 |
| 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 |
51～
100
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 | 0.68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 | 1.48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% | 11.74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
