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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 1,227 | 1,227 | 1,206 | 1,208 | -5 | -0.4% | 70,000 |
| 2005/02/08 | 1,210 | 1,230 | 1,201 | 1,213 | -17 | -1.4% | 70,400 |
| 2005/02/07 | 1,268 | 1,278 | 1,190 | 1,230 | -37 | -2.9% | 176,200 |
| 2005/02/04 | 1,274 | 1,274 | 1,265 | 1,267 | -7 | -0.5% | 30,800 |
| 2005/02/03 | 1,277 | 1,279 | 1,268 | 1,274 | -3 | -0.2% | 49,100 |
| 2005/02/02 | 1,267 | 1,282 | 1,267 | 1,277 | +4 | +0.3% | 46,200 |
| 2005/02/01 | 1,265 | 1,278 | 1,260 | 1,273 | ±0 | ±0% | 59,500 |
| 2005/01/31 | 1,281 | 1,281 | 1,262 | 1,273 | ±0 | ±0% | 31,500 |
| 2005/01/28 | 1,283 | 1,290 | 1,270 | 1,273 | -10 | -0.8% | 56,000 |
| 2005/01/27 | 1,290 | 1,293 | 1,277 | 1,283 | -7 | -0.5% | 26,200 |
| 2005/01/26 | 1,297 | 1,297 | 1,276 | 1,290 | ±0 | ±0% | 39,500 |
| 2005/01/25 | 1,298 | 1,298 | 1,283 | 1,290 | ±0 | ±0% | 45,800 |
| 2005/01/24 | 1,266 | 1,295 | 1,266 | 1,290 | +26 | +2.1% | 52,900 |
| 2005/01/21 | 1,262 | 1,300 | 1,251 | 1,264 | -3 | -0.2% | 76,800 |
| 2005/01/20 | 1,278 | 1,278 | 1,260 | 1,267 | -1 | -0.1% | 50,100 |
| 2005/01/19 | 1,279 | 1,300 | 1,261 | 1,268 | -4 | -0.3% | 43,000 |
| 2005/01/18 | 1,277 | 1,282 | 1,267 | 1,272 | -15 | -1.2% | 28,600 |
| 2005/01/17 | 1,314 | 1,314 | 1,275 | 1,287 | -10 | -0.8% | 61,100 |
| 2005/01/14 | 1,280 | 1,305 | 1,240 | 1,297 | -6 | -0.5% | 68,200 |
| 2005/01/13 | 1,306 | 1,311 | 1,296 | 1,303 | -7 | -0.5% | 71,300 |
| 2005/01/12 | 1,290 | 1,318 | 1,290 | 1,310 | -6 | -0.5% | 80,700 |
| 2005/01/11 | 1,299 | 1,328 | 1,287 | 1,316 | +34 | +2.7% | 178,200 |
| 2005/01/07 | 1,263 | 1,295 | 1,263 | 1,282 | +19 | +1.5% | 188,800 |
| 2005/01/06 | 1,259 | 1,263 | 1,249 | 1,263 | ±0 | ±0% | 47,900 |
| 2005/01/05 | 1,252 | 1,264 | 1,245 | 1,263 | +9 | +0.7% | 65,700 |
| 2005/01/04 | 1,250 | 1,260 | 1,245 | 1,254 | +2 | +0.2% | 15,500 |
| 2004/12/30 | 1,255 | 1,261 | 1,250 | 1,252 | -3 | -0.2% | 22,800 |
| 2004/12/29 | 1,240 | 1,255 | 1,233 | 1,255 | +19 | +1.5% | 56,400 |
| 2004/12/28 | 1,225 | 1,245 | 1,205 | 1,236 | +18 | +1.5% | 67,700 |
| 2004/12/27 | 1,219 | 1,219 | 1,205 | 1,218 | +5 | +0.4% | 25,000 |
| 2004/12/24 | 1,205 | 1,225 | 1,205 | 1,213 | -4 | -0.3% | 38,400 |
| 2004/12/22 | 1,190 | 1,226 | 1,190 | 1,217 | +7 | +0.6% | 32,000 |
| 2004/12/21 | 1,215 | 1,227 | 1,193 | 1,210 | +10 | +0.8% | 72,000 |
| 2004/12/20 | 1,190 | 1,215 | 1,180 | 1,200 | +5 | +0.4% | 58,900 |
| 2004/12/17 | 1,193 | 1,195 | 1,173 | 1,195 | +22 | +1.9% | 43,200 |
| 2004/12/16 | 1,168 | 1,174 | 1,160 | 1,173 | -2 | -0.2% | 37,900 |
| 2004/12/15 | 1,169 | 1,178 | 1,158 | 1,175 | +7 | +0.6% | 56,000 |
| 2004/12/14 | 1,158 | 1,168 | 1,152 | 1,168 | +20 | +1.7% | 36,000 |
| 2004/12/13 | 1,160 | 1,170 | 1,126 | 1,148 | +8 | +0.7% | 32,800 |
| 2004/12/10 | 1,130 | 1,150 | 1,130 | 1,140 | -8 | -0.7% | 61,600 |
| 2004/12/09 | 1,157 | 1,165 | 1,132 | 1,148 | -8 | -0.7% | 57,800 |
| 2004/12/08 | 1,157 | 1,168 | 1,151 | 1,156 | -21 | -1.8% | 69,100 |
| 2004/12/07 | 1,172 | 1,195 | 1,172 | 1,177 | -15 | -1.3% | 46,200 |
| 2004/12/06 | 1,201 | 1,208 | 1,180 | 1,192 | -18 | -1.5% | 82,400 |
| 2004/12/03 | 1,210 | 1,220 | 1,194 | 1,210 | -7 | -0.6% | 61,600 |
| 2004/12/02 | 1,211 | 1,220 | 1,207 | 1,217 | +11 | +0.9% | 19,600 |
| 2004/12/01 | 1,203 | 1,216 | 1,201 | 1,206 | -13 | -1.1% | 24,600 |
| 2004/11/30 | 1,210 | 1,220 | 1,205 | 1,219 | +2 | +0.2% | 39,500 |
| 2004/11/29 | 1,216 | 1,227 | 1,211 | 1,217 | +1 | +0.1% | 28,100 |
| 2004/11/26 | 1,209 | 1,228 | 1,206 | 1,216 | +7 | +0.6% | 27,800 |
4951～
5000
件表示中 / 6944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 | 121,200円 | +6.6% | -1.6% | 3.96% | 12.02倍 | 0.56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 |
| リオン | 236,700円 | +3.7% | +7.2% | 2.96% | 9.26倍 | 0.93倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 新コスモス | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.62倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 日本ＣＭＫ | 39,600円 | +4.9% | +25.1% | 5.05% | 6.14倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 206,200円 | +6.6% | -5.2% | 1.50% | 7.02倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
