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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
