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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
401～
450
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
