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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,588 | 1,620 | 1,577 | 1,598 | +15 | +0.9% | 110,300 |
| 2024/11/28 | 1,544 | 1,598 | 1,525 | 1,583 | +39 | +2.5% | 116,400 |
| 2024/11/27 | 1,562 | 1,562 | 1,526 | 1,544 | -23 | -1.5% | 69,100 |
| 2024/11/26 | 1,545 | 1,569 | 1,544 | 1,567 | +23 | +1.5% | 62,000 |
| 2024/11/25 | 1,526 | 1,582 | 1,526 | 1,544 | +14 | +0.9% | 73,500 |
| 2024/11/22 | 1,515 | 1,543 | 1,515 | 1,530 | +30 | +2% | 44,300 |
| 2024/11/21 | 1,511 | 1,516 | 1,488 | 1,500 | -19 | -1.3% | 27,700 |
| 2024/11/20 | 1,514 | 1,530 | 1,504 | 1,519 | +19 | +1.3% | 49,500 |
| 2024/11/19 | 1,478 | 1,515 | 1,467 | 1,500 | +37 | +2.5% | 58,100 |
| 2024/11/18 | 1,483 | 1,496 | 1,460 | 1,463 | -32 | -2.1% | 61,100 |
| 2024/11/15 | 1,492 | 1,536 | 1,483 | 1,495 | +33 | +2.3% | 79,000 |
| 2024/11/14 | 1,452 | 1,493 | 1,452 | 1,462 | +4 | +0.3% | 76,900 |
| 2024/11/13 | 1,507 | 1,516 | 1,454 | 1,458 | -58 | -3.8% | 84,600 |
| 2024/11/12 | 1,508 | 1,548 | 1,502 | 1,516 | -17 | -1.1% | 91,400 |
| 2024/11/11 | 1,595 | 1,614 | 1,513 | 1,533 | +37 | +2.5% | 139,200 |
| 2024/11/08 | 1,564 | 1,564 | 1,496 | 1,496 | -34 | -2.2% | 73,900 |
| 2024/11/07 | 1,530 | 1,558 | 1,511 | 1,530 | +7 | +0.5% | 38,200 |
| 2024/11/06 | 1,560 | 1,560 | 1,518 | 1,523 | ±0 | ±0% | 33,700 |
| 2024/11/05 | 1,533 | 1,558 | 1,518 | 1,523 | +30 | +2% | 81,500 |
| 2024/11/01 | 1,518 | 1,518 | 1,486 | 1,493 | -51 | -3.3% | 62,500 |
| 2024/10/31 | 1,539 | 1,550 | 1,528 | 1,544 | +5 | +0.3% | 31,200 |
| 2024/10/30 | 1,555 | 1,574 | 1,536 | 1,539 | +2 | +0.1% | 93,500 |
| 2024/10/29 | 1,551 | 1,552 | 1,525 | 1,537 | -15 | -1% | 34,800 |
| 2024/10/28 | 1,518 | 1,553 | 1,516 | 1,552 | +47 | +3.1% | 34,800 |
| 2024/10/25 | 1,522 | 1,526 | 1,496 | 1,505 | -17 | -1.1% | 69,300 |
| 2024/10/24 | 1,549 | 1,549 | 1,510 | 1,522 | -33 | -2.1% | 48,300 |
| 2024/10/23 | 1,565 | 1,579 | 1,550 | 1,555 | ±0 | ±0% | 45,800 |
| 2024/10/22 | 1,572 | 1,585 | 1,551 | 1,555 | -20 | -1.3% | 64,700 |
| 2024/10/21 | 1,578 | 1,583 | 1,554 | 1,575 | +13 | +0.8% | 70,400 |
| 2024/10/18 | 1,550 | 1,570 | 1,545 | 1,562 | +16 | +1% | 67,400 |
| 2024/10/17 | 1,533 | 1,554 | 1,528 | 1,546 | +38 | +2.5% | 71,400 |
| 2024/10/16 | 1,505 | 1,521 | 1,494 | 1,508 | -22 | -1.4% | 46,000 |
| 2024/10/15 | 1,530 | 1,552 | 1,514 | 1,530 | +13 | +0.9% | 54,000 |
| 2024/10/11 | 1,492 | 1,528 | 1,492 | 1,517 | +12 | +0.8% | 54,800 |
| 2024/10/10 | 1,495 | 1,505 | 1,488 | 1,505 | +20 | +1.3% | 31,800 |
| 2024/10/09 | 1,498 | 1,509 | 1,482 | 1,485 | +5 | +0.3% | 48,200 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,480 | -25 | -1.7% | 78,100 |
| 2024/10/07 | 1,515 | 1,517 | 1,503 | 1,505 | +20 | +1.3% | 40,500 |
| 2024/10/04 | 1,490 | 1,496 | 1,479 | 1,485 | -12 | -0.8% | 44,800 |
| 2024/10/03 | 1,485 | 1,505 | 1,480 | 1,497 | +26 | +1.8% | 57,300 |
| 2024/10/02 | 1,490 | 1,503 | 1,464 | 1,471 | -42 | -2.8% | 64,900 |
| 2024/10/01 | 1,509 | 1,517 | 1,495 | 1,513 | +23 | +1.5% | 56,800 |
| 2024/09/30 | 1,500 | 1,520 | 1,482 | 1,490 | -69 | -4.4% | 105,400 |
| 2024/09/27 | 1,557 | 1,572 | 1,545 | 1,559 | +12 | +0.8% | 88,400 |
| 2024/09/26 | 1,528 | 1,547 | 1,507 | 1,547 | +40 | +2.7% | 123,600 |
| 2024/09/25 | 1,476 | 1,516 | 1,476 | 1,507 | -9 | -0.6% | 176,500 |
| 2024/09/24 | 1,539 | 1,539 | 1,513 | 1,516 | +2 | +0.1% | 40,400 |
| 2024/09/20 | 1,537 | 1,537 | 1,510 | 1,514 | +6 | +0.4% | 94,800 |
| 2024/09/19 | 1,501 | 1,517 | 1,477 | 1,508 | +18 | +1.2% | 76,700 |
| 2024/09/18 | 1,487 | 1,495 | 1,467 | 1,490 | +13 | +0.9% | 48,800 |
101～
150
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
