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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,551 | 1,570 | 1,527 | 1,561 | -46 | -2.9% | 105,400 |
| 2024/09/06 | 1,607 | 1,617 | 1,590 | 1,607 | +40 | +2.6% | 90,500 |
| 2024/09/05 | 1,544 | 1,576 | 1,539 | 1,567 | +23 | +1.5% | 87,600 |
| 2024/09/04 | 1,616 | 1,617 | 1,535 | 1,544 | -135 | -8% | 119,300 |
| 2024/09/03 | 1,661 | 1,694 | 1,652 | 1,679 | +50 | +3.1% | 106,600 |
| 2024/09/02 | 1,675 | 1,680 | 1,626 | 1,629 | -24 | -1.5% | 51,800 |
| 2024/08/30 | 1,641 | 1,668 | 1,640 | 1,653 | +16 | +1% | 61,600 |
| 2024/08/29 | 1,621 | 1,648 | 1,620 | 1,637 | -11 | -0.7% | 36,800 |
| 2024/08/28 | 1,630 | 1,648 | 1,614 | 1,648 | -16 | -1% | 61,300 |
| 2024/08/27 | 1,629 | 1,664 | 1,624 | 1,664 | +52 | +3.2% | 85,900 |
| 2024/08/26 | 1,625 | 1,625 | 1,604 | 1,612 | -9 | -0.6% | 59,900 |
| 2024/08/23 | 1,641 | 1,653 | 1,617 | 1,621 | -44 | -2.6% | 53,800 |
| 2024/08/22 | 1,674 | 1,698 | 1,649 | 1,665 | +21 | +1.3% | 68,800 |
| 2024/08/21 | 1,652 | 1,664 | 1,633 | 1,644 | -27 | -1.6% | 35,600 |
| 2024/08/20 | 1,680 | 1,691 | 1,655 | 1,671 | +1 | +0.1% | 63,200 |
| 2024/08/19 | 1,685 | 1,725 | 1,662 | 1,670 | -21 | -1.2% | 111,800 |
| 2024/08/16 | 1,630 | 1,691 | 1,630 | 1,691 | +101 | +6.4% | 74,700 |
| 2024/08/15 | 1,574 | 1,619 | 1,573 | 1,590 | -2 | -0.1% | 116,500 |
| 2024/08/14 | 1,568 | 1,595 | 1,541 | 1,592 | -16 | -1% | 98,700 |
| 2024/08/13 | 1,519 | 1,608 | 1,516 | 1,608 | +104 | +6.9% | 202,500 |
| 2024/08/09 | 1,580 | 1,580 | 1,437 | 1,504 | -102 | -6.4% | 625,800 |
| 2024/08/08 | 1,643 | 1,657 | 1,603 | 1,606 | -37 | -2.3% | 222,400 |
| 2024/08/07 | 1,558 | 1,683 | 1,558 | 1,643 | +5 | +0.3% | 94,400 |
| 2024/08/06 | 1,632 | 1,677 | 1,570 | 1,638 | +156 | +10.5% | 186,400 |
| 2024/08/05 | 1,583 | 1,591 | 1,473 | 1,482 | -301 | -16.9% | 269,400 |
| 2024/08/02 | 1,830 | 1,859 | 1,783 | 1,783 | -141 | -7.3% | 191,900 |
| 2024/08/01 | 1,987 | 1,987 | 1,908 | 1,924 | -40 | -2% | 108,000 |
| 2024/07/31 | 1,907 | 1,971 | 1,902 | 1,964 | +65 | +3.4% | 97,000 |
| 2024/07/30 | 1,892 | 1,907 | 1,873 | 1,899 | -5 | -0.3% | 71,600 |
| 2024/07/29 | 1,859 | 1,910 | 1,852 | 1,904 | +52 | +2.8% | 62,200 |
| 2024/07/26 | 1,861 | 1,909 | 1,840 | 1,852 | -23 | -1.2% | 59,700 |
| 2024/07/25 | 1,861 | 1,893 | 1,858 | 1,875 | -31 | -1.6% | 74,600 |
| 2024/07/24 | 1,899 | 1,952 | 1,897 | 1,906 | -11 | -0.6% | 60,500 |
| 2024/07/23 | 1,904 | 1,951 | 1,904 | 1,917 | +22 | +1.2% | 74,600 |
| 2024/07/22 | 1,921 | 1,926 | 1,891 | 1,895 | -64 | -3.3% | 74,900 |
| 2024/07/19 | 1,920 | 1,962 | 1,905 | 1,959 | +34 | +1.8% | 115,800 |
| 2024/07/18 | 1,990 | 2,007 | 1,924 | 1,925 | -136 | -6.6% | 195,500 |
| 2024/07/17 | 2,088 | 2,098 | 2,059 | 2,061 | -28 | -1.3% | 72,100 |
| 2024/07/16 | 2,045 | 2,094 | 2,027 | 2,089 | +62 | +3.1% | 87,700 |
| 2024/07/12 | 2,050 | 2,069 | 2,017 | 2,027 | -51 | -2.5% | 129,700 |
| 2024/07/11 | 2,062 | 2,105 | 2,044 | 2,078 | +29 | +1.4% | 126,600 |
| 2024/07/10 | 2,106 | 2,106 | 2,030 | 2,049 | -68 | -3.2% | 99,200 |
| 2024/07/09 | 2,019 | 2,129 | 2,019 | 2,117 | +80 | +3.9% | 151,900 |
| 2024/07/08 | 2,025 | 2,050 | 2,006 | 2,037 | +14 | +0.7% | 69,900 |
| 2024/07/05 | 2,041 | 2,042 | 2,006 | 2,023 | -40 | -1.9% | 98,200 |
| 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 |
251～
300
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
