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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,610 | 1,612 | 1,585 | 1,586 | -35 | -2.2% | 65,800 |
| 2024/02/27 | 1,616 | 1,635 | 1,608 | 1,621 | +17 | +1.1% | 84,600 |
| 2024/02/26 | 1,585 | 1,610 | 1,577 | 1,604 | +9 | +0.6% | 87,100 |
| 2024/02/22 | 1,600 | 1,612 | 1,574 | 1,595 | +29 | +1.9% | 64,900 |
| 2024/02/21 | 1,597 | 1,613 | 1,561 | 1,566 | -15 | -0.9% | 68,100 |
| 2024/02/20 | 1,534 | 1,595 | 1,534 | 1,581 | +25 | +1.6% | 73,000 |
| 2024/02/19 | 1,575 | 1,594 | 1,552 | 1,556 | -26 | -1.6% | 49,800 |
| 2024/02/16 | 1,575 | 1,599 | 1,558 | 1,582 | +21 | +1.3% | 72,200 |
| 2024/02/15 | 1,568 | 1,595 | 1,535 | 1,561 | -3 | -0.2% | 122,900 |
| 2024/02/14 | 1,640 | 1,640 | 1,553 | 1,564 | -79 | -4.8% | 140,300 |
| 2024/02/13 | 1,624 | 1,660 | 1,597 | 1,643 | +41 | +2.6% | 223,200 |
| 2024/02/09 | 1,576 | 1,650 | 1,564 | 1,602 | +37 | +2.4% | 396,800 |
| 2024/02/08 | 1,515 | 1,572 | 1,473 | 1,565 | +137 | +9.6% | 478,100 |
| 2024/02/07 | 1,430 | 1,443 | 1,415 | 1,428 | -9 | -0.6% | 90,700 |
| 2024/02/06 | 1,450 | 1,454 | 1,430 | 1,437 | -15 | -1% | 61,200 |
| 2024/02/05 | 1,447 | 1,466 | 1,444 | 1,452 | +15 | +1% | 74,800 |
| 2024/02/02 | 1,420 | 1,447 | 1,414 | 1,437 | +23 | +1.6% | 81,000 |
| 2024/02/01 | 1,421 | 1,424 | 1,409 | 1,414 | -33 | -2.3% | 104,100 |
| 2024/01/31 | 1,450 | 1,451 | 1,429 | 1,447 | -16 | -1.1% | 79,700 |
| 2024/01/30 | 1,474 | 1,480 | 1,453 | 1,463 | +3 | +0.2% | 82,100 |
| 2024/01/29 | 1,476 | 1,498 | 1,460 | 1,460 | -14 | -0.9% | 61,100 |
| 2024/01/26 | 1,473 | 1,500 | 1,464 | 1,474 | -10 | -0.7% | 120,600 |
| 2024/01/25 | 1,447 | 1,488 | 1,441 | 1,484 | +34 | +2.3% | 104,100 |
| 2024/01/24 | 1,428 | 1,457 | 1,424 | 1,450 | +20 | +1.4% | 73,100 |
| 2024/01/23 | 1,450 | 1,454 | 1,426 | 1,430 | -11 | -0.8% | 37,400 |
| 2024/01/22 | 1,437 | 1,448 | 1,426 | 1,441 | +19 | +1.3% | 52,400 |
| 2024/01/19 | 1,390 | 1,433 | 1,385 | 1,422 | +37 | +2.7% | 85,300 |
| 2024/01/18 | 1,392 | 1,409 | 1,385 | 1,385 | -5 | -0.4% | 63,100 |
| 2024/01/17 | 1,436 | 1,437 | 1,390 | 1,390 | -25 | -1.8% | 96,500 |
| 2024/01/16 | 1,441 | 1,455 | 1,415 | 1,415 | -26 | -1.8% | 59,700 |
| 2024/01/15 | 1,451 | 1,458 | 1,441 | 1,441 | -12 | -0.8% | 65,000 |
| 2024/01/12 | 1,472 | 1,472 | 1,447 | 1,453 | -6 | -0.4% | 88,700 |
| 2024/01/11 | 1,458 | 1,465 | 1,440 | 1,459 | +20 | +1.4% | 79,500 |
| 2024/01/10 | 1,455 | 1,460 | 1,434 | 1,439 | -5 | -0.3% | 48,400 |
| 2024/01/09 | 1,423 | 1,453 | 1,420 | 1,444 | +40 | +2.8% | 95,400 |
| 2024/01/05 | 1,427 | 1,438 | 1,398 | 1,404 | -17 | -1.2% | 118,900 |
| 2024/01/04 | 1,420 | 1,426 | 1,398 | 1,421 | -4 | -0.3% | 83,200 |
| 2023/12/29 | 1,440 | 1,440 | 1,410 | 1,425 | -11 | -0.8% | 54,900 |
| 2023/12/28 | 1,425 | 1,438 | 1,414 | 1,436 | +1 | +0.1% | 48,500 |
| 2023/12/27 | 1,415 | 1,438 | 1,415 | 1,435 | +35 | +2.5% | 78,800 |
| 2023/12/26 | 1,400 | 1,408 | 1,393 | 1,400 | -3 | -0.2% | 84,800 |
| 2023/12/25 | 1,398 | 1,413 | 1,391 | 1,403 | +17 | +1.2% | 63,500 |
| 2023/12/22 | 1,389 | 1,408 | 1,384 | 1,386 | -5 | -0.4% | 70,000 |
| 2023/12/21 | 1,404 | 1,417 | 1,389 | 1,391 | -33 | -2.3% | 63,600 |
| 2023/12/20 | 1,434 | 1,450 | 1,424 | 1,424 | -2 | -0.1% | 70,000 |
| 2023/12/19 | 1,435 | 1,435 | 1,408 | 1,426 | -9 | -0.6% | 113,100 |
| 2023/12/18 | 1,412 | 1,442 | 1,406 | 1,435 | +9 | +0.6% | 111,700 |
| 2023/12/15 | 1,434 | 1,440 | 1,419 | 1,426 | +13 | +0.9% | 120,700 |
| 2023/12/14 | 1,428 | 1,452 | 1,404 | 1,413 | -30 | -2.1% | 140,100 |
| 2023/12/13 | 1,450 | 1,464 | 1,437 | 1,443 | -13 | -0.9% | 130,800 |
351～
400
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
