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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,466 | 1,484 | 1,446 | 1,456 | -10 | -0.7% | 229,500 |
| 2023/12/11 | 1,471 | 1,485 | 1,452 | 1,466 | -10 | -0.7% | 166,000 |
| 2023/12/08 | 1,495 | 1,499 | 1,474 | 1,476 | -47 | -3.1% | 237,800 |
| 2023/12/07 | 1,570 | 1,575 | 1,523 | 1,523 | -49 | -3.1% | 142,200 |
| 2023/12/06 | 1,540 | 1,583 | 1,535 | 1,572 | +55 | +3.6% | 127,900 |
| 2023/12/05 | 1,553 | 1,565 | 1,517 | 1,517 | -36 | -2.3% | 169,900 |
| 2023/12/04 | 1,515 | 1,563 | 1,513 | 1,553 | +10 | +0.6% | 178,700 |
| 2023/12/01 | 1,574 | 1,574 | 1,535 | 1,543 | -23 | -1.5% | 161,600 |
| 2023/11/30 | 1,574 | 1,593 | 1,550 | 1,566 | -27 | -1.7% | 626,300 |
| 2023/11/29 | 1,621 | 1,640 | 1,590 | 1,593 | -47 | -2.9% | 182,500 |
| 2023/11/28 | 1,610 | 1,640 | 1,610 | 1,640 | +23 | +1.4% | 255,300 |
| 2023/11/27 | 1,612 | 1,637 | 1,604 | 1,617 | +9 | +0.6% | 188,600 |
| 2023/11/24 | 1,577 | 1,622 | 1,577 | 1,608 | +66 | +4.3% | 272,100 |
| 2023/11/22 | 1,505 | 1,549 | 1,501 | 1,542 | +17 | +1.1% | 182,000 |
| 2023/11/21 | 1,507 | 1,525 | 1,490 | 1,525 | +20 | +1.3% | 171,900 |
| 2023/11/20 | 1,468 | 1,532 | 1,466 | 1,505 | +44 | +3% | 249,200 |
| 2023/11/17 | 1,415 | 1,461 | 1,402 | 1,461 | +46 | +3.3% | 192,300 |
| 2023/11/16 | 1,402 | 1,427 | 1,374 | 1,415 | +1 | +0.1% | 283,700 |
| 2023/11/15 | 1,425 | 1,425 | 1,396 | 1,414 | -16 | -1.1% | 288,300 |
| 2023/11/14 | 1,397 | 1,440 | 1,382 | 1,430 | +19 | +1.3% | 263,400 |
| 2023/11/13 | 1,381 | 1,432 | 1,380 | 1,411 | +58 | +4.3% | 335,200 |
| 2023/11/10 | 1,318 | 1,353 | 1,309 | 1,353 | +35 | +2.7% | 204,600 |
| 2023/11/09 | 1,322 | 1,336 | 1,309 | 1,318 | +7 | +0.5% | 178,000 |
| 2023/11/08 | 1,325 | 1,335 | 1,311 | 1,311 | +9 | +0.7% | 252,100 |
| 2023/11/07 | 1,334 | 1,336 | 1,302 | 1,302 | -20 | -1.5% | 139,700 |
| 2023/11/06 | 1,306 | 1,330 | 1,300 | 1,322 | +52 | +4.1% | 226,300 |
| 2023/11/02 | 1,265 | 1,281 | 1,257 | 1,270 | +5 | +0.4% | 196,800 |
| 2023/11/01 | 1,269 | 1,282 | 1,255 | 1,265 | +26 | +2.1% | 120,900 |
| 2023/10/31 | 1,233 | 1,240 | 1,206 | 1,239 | -2 | -0.2% | 263,900 |
| 2023/10/30 | 1,255 | 1,258 | 1,234 | 1,241 | -46 | -3.6% | 352,700 |
| 2023/10/27 | 1,266 | 1,304 | 1,257 | 1,287 | +32 | +2.5% | 244,400 |
| 2023/10/26 | 1,285 | 1,289 | 1,249 | 1,255 | -50 | -3.8% | 249,000 |
| 2023/10/25 | 1,316 | 1,334 | 1,301 | 1,305 | -31 | -2.3% | 163,000 |
| 2023/10/24 | 1,328 | 1,339 | 1,292 | 1,336 | +6 | +0.5% | 176,600 |
| 2023/10/23 | 1,335 | 1,359 | 1,322 | 1,330 | -20 | -1.5% | 123,200 |
| 2023/10/20 | 1,348 | 1,352 | 1,329 | 1,350 | -15 | -1.1% | 126,400 |
| 2023/10/19 | 1,381 | 1,388 | 1,363 | 1,365 | -45 | -3.2% | 147,600 |
| 2023/10/18 | 1,393 | 1,418 | 1,393 | 1,410 | +18 | +1.3% | 116,300 |
| 2023/10/17 | 1,393 | 1,416 | 1,383 | 1,392 | +7 | +0.5% | 115,300 |
| 2023/10/16 | 1,397 | 1,413 | 1,374 | 1,385 | -16 | -1.1% | 174,100 |
| 2023/10/13 | 1,444 | 1,455 | 1,397 | 1,401 | -55 | -3.8% | 204,100 |
| 2023/10/12 | 1,436 | 1,458 | 1,429 | 1,456 | +15 | +1% | 134,700 |
| 2023/10/11 | 1,475 | 1,483 | 1,438 | 1,441 | -34 | -2.3% | 205,900 |
| 2023/10/10 | 1,473 | 1,484 | 1,461 | 1,475 | +32 | +2.2% | 164,000 |
| 2023/10/06 | 1,447 | 1,463 | 1,428 | 1,443 | -17 | -1.2% | 223,900 |
| 2023/10/05 | 1,438 | 1,460 | 1,428 | 1,460 | +21 | +1.5% | 158,100 |
| 2023/10/04 | 1,472 | 1,481 | 1,437 | 1,439 | -54 | -3.6% | 204,000 |
| 2023/10/03 | 1,577 | 1,577 | 1,487 | 1,493 | -84 | -5.3% | 241,900 |
| 2023/10/02 | 1,576 | 1,622 | 1,576 | 1,577 | +3 | +0.2% | 161,700 |
| 2023/09/29 | 1,612 | 1,629 | 1,566 | 1,574 | -39 | -2.4% | 191,400 |
401～
450
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
