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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,480 | 1,483 | 1,463 | 1,478 | -4 | -0.3% | 65,300 |
| 2025/02/14 | 1,490 | 1,493 | 1,460 | 1,482 | -7 | -0.5% | 123,600 |
| 2025/02/13 | 1,515 | 1,525 | 1,484 | 1,489 | -24 | -1.6% | 126,600 |
| 2025/02/12 | 1,650 | 1,652 | 1,479 | 1,513 | -97 | -6% | 265,300 |
| 2025/02/10 | 1,630 | 1,630 | 1,599 | 1,610 | -21 | -1.3% | 59,100 |
| 2025/02/07 | 1,604 | 1,634 | 1,594 | 1,631 | +27 | +1.7% | 26,600 |
| 2025/02/06 | 1,587 | 1,605 | 1,587 | 1,604 | +10 | +0.6% | 18,800 |
| 2025/02/05 | 1,598 | 1,610 | 1,579 | 1,594 | +11 | +0.7% | 34,500 |
| 2025/02/04 | 1,588 | 1,611 | 1,573 | 1,583 | +19 | +1.2% | 78,700 |
| 2025/02/03 | 1,614 | 1,621 | 1,564 | 1,564 | -77 | -4.7% | 59,000 |
| 2025/01/31 | 1,657 | 1,657 | 1,626 | 1,641 | -10 | -0.6% | 28,900 |
| 2025/01/30 | 1,650 | 1,660 | 1,633 | 1,651 | -13 | -0.8% | 26,000 |
| 2025/01/29 | 1,680 | 1,685 | 1,658 | 1,664 | -12 | -0.7% | 27,800 |
| 2025/01/28 | 1,652 | 1,699 | 1,637 | 1,676 | -1 | -0.1% | 64,300 |
| 2025/01/27 | 1,728 | 1,729 | 1,677 | 1,677 | -46 | -2.7% | 35,100 |
| 2025/01/24 | 1,728 | 1,749 | 1,716 | 1,723 | +4 | +0.2% | 40,500 |
| 2025/01/23 | 1,731 | 1,732 | 1,718 | 1,719 | -12 | -0.7% | 39,900 |
| 2025/01/22 | 1,700 | 1,742 | 1,687 | 1,731 | +50 | +3% | 40,300 |
| 2025/01/21 | 1,698 | 1,698 | 1,675 | 1,681 | +4 | +0.2% | 22,700 |
| 2025/01/20 | 1,665 | 1,680 | 1,649 | 1,677 | +25 | +1.5% | 36,400 |
| 2025/01/17 | 1,652 | 1,665 | 1,635 | 1,652 | -18 | -1.1% | 20,800 |
| 2025/01/16 | 1,683 | 1,683 | 1,660 | 1,670 | +5 | +0.3% | 35,600 |
| 2025/01/15 | 1,667 | 1,689 | 1,661 | 1,665 | -23 | -1.4% | 51,600 |
| 2025/01/14 | 1,714 | 1,724 | 1,668 | 1,688 | -38 | -2.2% | 48,600 |
| 2025/01/10 | 1,746 | 1,746 | 1,721 | 1,726 | -37 | -2.1% | 28,200 |
| 2025/01/09 | 1,760 | 1,763 | 1,743 | 1,763 | -7 | -0.4% | 43,000 |
| 2025/01/08 | 1,756 | 1,779 | 1,740 | 1,770 | -18 | -1% | 44,800 |
| 2025/01/07 | 1,795 | 1,812 | 1,770 | 1,788 | +33 | +1.9% | 77,100 |
| 2025/01/06 | 1,803 | 1,803 | 1,738 | 1,755 | -31 | -1.7% | 118,800 |
| 2024/12/30 | 1,773 | 1,793 | 1,754 | 1,786 | +22 | +1.2% | 43,100 |
| 2024/12/27 | 1,756 | 1,770 | 1,750 | 1,764 | +8 | +0.5% | 38,600 |
| 2024/12/26 | 1,729 | 1,760 | 1,723 | 1,756 | +29 | +1.7% | 50,100 |
| 2024/12/25 | 1,715 | 1,730 | 1,703 | 1,727 | -10 | -0.6% | 24,500 |
| 2024/12/24 | 1,761 | 1,761 | 1,727 | 1,737 | -10 | -0.6% | 31,900 |
| 2024/12/23 | 1,754 | 1,765 | 1,730 | 1,747 | -5 | -0.3% | 33,500 |
| 2024/12/20 | 1,748 | 1,774 | 1,732 | 1,752 | +22 | +1.3% | 113,400 |
| 2024/12/19 | 1,711 | 1,747 | 1,707 | 1,730 | -6 | -0.3% | 46,200 |
101～
150
件表示中 / 7008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 | 159,900円 | +6.2% | +27.4% | 3.00% | 10.65倍 | 0.72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 |
| ミツバ | 86,900円 | -2.7% | -24.2% | 1.73% | 4.45倍 | 0.47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 |
| 日本トリム | 455,500円 | +11.3% | +4.7% | 2.85% | 15.08倍 | 1.45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 |
| 市光工 | 39,100円 | -3.6% | -4.9% | 3.58% | 9.65倍 | 0.54倍 |
|
自動車用ランプ御三家の一角。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 |
| 千代インテ | 313,500円 | -3.0% | -22.7% | 3.83% | 11.54倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
