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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,080 | 2,098 | 2,027 | 2,063 | -16 | -0.8% | 135,900 |
| 2024/07/03 | 2,066 | 2,096 | 2,061 | 2,079 | +9 | +0.4% | 85,000 |
| 2024/07/02 | 2,068 | 2,089 | 2,051 | 2,070 | -19 | -0.9% | 85,900 |
| 2024/07/01 | 2,097 | 2,101 | 2,074 | 2,089 | -8 | -0.4% | 103,400 |
| 2024/06/28 | 2,070 | 2,107 | 2,050 | 2,097 | -19 | -0.9% | 103,500 |
| 2024/06/27 | 2,138 | 2,148 | 2,104 | 2,116 | -51 | -2.4% | 146,500 |
| 2024/06/26 | 2,160 | 2,197 | 2,140 | 2,167 | +48 | +2.3% | 104,200 |
| 2024/06/25 | 2,112 | 2,139 | 2,103 | 2,119 | +21 | +1% | 117,100 |
| 2024/06/24 | 2,051 | 2,100 | 2,048 | 2,098 | +11 | +0.5% | 96,600 |
| 2024/06/21 | 2,139 | 2,158 | 2,069 | 2,087 | -26 | -1.2% | 172,400 |
| 2024/06/20 | 2,084 | 2,133 | 2,071 | 2,113 | +2 | +0.1% | 124,900 |
| 2024/06/19 | 2,138 | 2,167 | 2,091 | 2,111 | -34 | -1.6% | 104,600 |
| 2024/06/18 | 2,130 | 2,155 | 2,110 | 2,145 | +39 | +1.9% | 128,000 |
| 2024/06/17 | 2,086 | 2,134 | 2,059 | 2,106 | -2 | -0.1% | 139,200 |
| 2024/06/14 | 2,022 | 2,123 | 2,017 | 2,108 | +56 | +2.7% | 155,800 |
| 2024/06/13 | 2,042 | 2,069 | 2,033 | 2,052 | -11 | -0.5% | 121,700 |
| 2024/06/12 | 2,090 | 2,108 | 2,041 | 2,063 | -20 | -1% | 111,200 |
| 2024/06/11 | 2,099 | 2,124 | 2,069 | 2,083 | -7 | -0.3% | 90,500 |
| 2024/06/10 | 2,021 | 2,093 | 2,014 | 2,090 | +63 | +3.1% | 92,300 |
| 2024/06/07 | 2,084 | 2,092 | 2,013 | 2,027 | -64 | -3.1% | 87,400 |
| 2024/06/06 | 2,090 | 2,099 | 2,075 | 2,091 | +35 | +1.7% | 117,700 |
| 2024/06/05 | 2,065 | 2,096 | 2,052 | 2,056 | -26 | -1.2% | 115,200 |
| 2024/06/04 | 2,073 | 2,128 | 2,062 | 2,082 | +3 | +0.1% | 79,900 |
| 2024/06/03 | 2,123 | 2,138 | 2,079 | 2,079 | +17 | +0.8% | 143,100 |
| 2024/05/31 | 2,045 | 2,088 | 2,045 | 2,062 | +33 | +1.6% | 202,100 |
| 2024/05/30 | 2,019 | 2,058 | 1,986 | 2,029 | +24 | +1.2% | 149,900 |
| 2024/05/29 | 1,987 | 2,033 | 1,970 | 2,005 | +58 | +3% | 143,300 |
| 2024/05/28 | 1,982 | 2,005 | 1,941 | 1,947 | -63 | -3.1% | 117,000 |
| 2024/05/27 | 1,976 | 2,013 | 1,952 | 2,010 | +8 | +0.4% | 70,700 |
| 2024/05/24 | 1,932 | 2,048 | 1,932 | 2,002 | +68 | +3.5% | 155,600 |
| 2024/05/23 | 1,984 | 1,984 | 1,930 | 1,934 | -36 | -1.8% | 85,600 |
| 2024/05/22 | 1,998 | 2,034 | 1,924 | 1,970 | -32 | -1.6% | 288,300 |
| 2024/05/21 | 2,057 | 2,057 | 1,956 | 2,002 | -22 | -1.1% | 242,600 |
| 2024/05/20 | 1,980 | 2,063 | 1,966 | 2,024 | +71 | +3.6% | 409,100 |
| 2024/05/17 | 1,896 | 2,049 | 1,885 | 1,953 | +177 | +10% | 845,000 |
| 2024/05/16 | 1,783 | 1,813 | 1,742 | 1,776 | -25 | -1.4% | 155,400 |
| 2024/05/15 | 1,799 | 1,819 | 1,773 | 1,801 | +82 | +4.8% | 274,700 |
| 2024/05/14 | 1,704 | 1,743 | 1,625 | 1,719 | +29 | +1.7% | 190,400 |
| 2024/05/13 | 1,676 | 1,706 | 1,657 | 1,690 | +23 | +1.4% | 66,900 |
| 2024/05/10 | 1,690 | 1,690 | 1,655 | 1,667 | -10 | -0.6% | 50,100 |
| 2024/05/09 | 1,680 | 1,680 | 1,647 | 1,677 | +7 | +0.4% | 38,300 |
| 2024/05/08 | 1,641 | 1,682 | 1,641 | 1,670 | +15 | +0.9% | 66,800 |
| 2024/05/07 | 1,626 | 1,656 | 1,626 | 1,655 | +30 | +1.8% | 34,300 |
| 2024/05/02 | 1,649 | 1,649 | 1,610 | 1,625 | -24 | -1.5% | 28,400 |
| 2024/05/01 | 1,670 | 1,670 | 1,628 | 1,649 | -30 | -1.8% | 38,200 |
| 2024/04/30 | 1,671 | 1,684 | 1,646 | 1,679 | +39 | +2.4% | 60,900 |
| 2024/04/26 | 1,608 | 1,678 | 1,596 | 1,640 | +27 | +1.7% | 140,300 |
| 2024/04/25 | 1,605 | 1,648 | 1,588 | 1,613 | +3 | +0.2% | 43,000 |
| 2024/04/24 | 1,610 | 1,630 | 1,598 | 1,610 | +31 | +2% | 60,600 |
| 2024/04/23 | 1,576 | 1,600 | 1,574 | 1,579 | +19 | +1.2% | 37,700 |
201～
250
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
