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 |
---|---|---|---|---|---|---|---|
2005/06/08 | 1,028 | 1,031 | 1,020 | 1,030 | +2 | +0.2% | 82,000 |
2005/06/07 | 1,035 | 1,035 | 1,010 | 1,028 | +23 | +2.3% | 89,900 |
2005/06/06 | 989 | 1,005 | 978 | 1,005 | +25 | +2.6% | 69,400 |
2005/06/03 | 960 | 980 | 955 | 980 | +21 | +2.2% | 55,000 |
2005/06/02 | 962 | 966 | 950 | 959 | -1 | -0.1% | 50,000 |
2005/06/01 | 962 | 970 | 954 | 960 | -2 | -0.2% | 63,700 |
2005/05/31 | 955 | 968 | 953 | 962 | +7 | +0.7% | 42,600 |
2005/05/30 | 958 | 965 | 953 | 955 | +1 | +0.1% | 60,900 |
2005/05/27 | 970 | 970 | 950 | 954 | -10 | -1% | 49,000 |
2005/05/26 | 971 | 980 | 963 | 964 | -11 | -1.1% | 41,300 |
2005/05/25 | 997 | 1,000 | 974 | 975 | -21 | -2.1% | 45,900 |
2005/05/24 | 995 | 1,008 | 988 | 996 | +11 | +1.1% | 43,500 |
2005/05/23 | 985 | 995 | 985 | 985 | -2 | -0.2% | 17,400 |
2005/05/20 | 1,000 | 1,001 | 985 | 987 | +1 | +0.1% | 37,100 |
2005/05/19 | 989 | 990 | 976 | 986 | +18 | +1.9% | 27,200 |
2005/05/18 | 980 | 989 | 964 | 968 | +6 | +0.6% | 57,000 |
2005/05/17 | 1,000 | 1,010 | 960 | 962 | -39 | -3.9% | 58,700 |
2005/05/16 | 1,022 | 1,025 | 995 | 1,001 | +5 | +0.5% | 52,900 |
2005/05/13 | 996 | 1,010 | 988 | 996 | +4 | +0.4% | 171,100 |
2005/05/12 | 1,121 | 1,140 | 960 | 992 | -149 | -13.1% | 172,800 |
2005/05/11 | 1,149 | 1,162 | 1,132 | 1,141 | -4 | -0.3% | 18,400 |
2005/05/10 | 1,170 | 1,175 | 1,145 | 1,145 | -25 | -2.1% | 31,400 |
2005/05/09 | 1,152 | 1,174 | 1,151 | 1,170 | +18 | +1.6% | 18,800 |
2005/05/06 | 1,142 | 1,156 | 1,136 | 1,152 | +12 | +1.1% | 20,900 |
2005/05/02 | 1,148 | 1,154 | 1,133 | 1,140 | +7 | +0.6% | 13,900 |
2005/04/28 | 1,140 | 1,140 | 1,126 | 1,133 | -7 | -0.6% | 13,600 |
2005/04/27 | 1,139 | 1,140 | 1,121 | 1,140 | ±0 | ±0% | 16,400 |
2005/04/26 | 1,127 | 1,140 | 1,115 | 1,140 | +12 | +1.1% | 17,900 |
2005/04/25 | 1,130 | 1,149 | 1,126 | 1,128 | -10 | -0.9% | 15,700 |
2005/04/22 | 1,131 | 1,150 | 1,130 | 1,138 | +14 | +1.2% | 21,100 |
2005/04/21 | 1,146 | 1,150 | 1,116 | 1,124 | -22 | -1.9% | 34,100 |
2005/04/20 | 1,167 | 1,167 | 1,142 | 1,146 | +25 | +2.2% | 28,800 |
2005/04/19 | 1,106 | 1,134 | 1,106 | 1,121 | +15 | +1.4% | 29,100 |
2005/04/18 | 1,142 | 1,150 | 1,104 | 1,106 | -48 | -4.2% | 85,300 |
2005/04/15 | 1,180 | 1,180 | 1,154 | 1,154 | -18 | -1.5% | 61,000 |
2005/04/14 | 1,173 | 1,175 | 1,165 | 1,172 | -11 | -0.9% | 22,900 |
2005/04/13 | 1,192 | 1,192 | 1,171 | 1,183 | +4 | +0.3% | 21,300 |
2005/04/12 | 1,178 | 1,189 | 1,173 | 1,179 | +1 | +0.1% | 42,800 |
2005/04/11 | 1,193 | 1,194 | 1,174 | 1,178 | -15 | -1.3% | 60,000 |
2005/04/08 | 1,184 | 1,194 | 1,160 | 1,193 | +18 | +1.5% | 70,900 |
2005/04/07 | 1,184 | 1,189 | 1,167 | 1,175 | -12 | -1% | 61,000 |
2005/04/06 | 1,179 | 1,187 | 1,173 | 1,187 | +6 | +0.5% | 77,200 |
2005/04/05 | 1,173 | 1,181 | 1,165 | 1,181 | +8 | +0.7% | 23,100 |
2005/04/04 | 1,180 | 1,191 | 1,155 | 1,173 | -7 | -0.6% | 50,400 |
2005/04/01 | 1,179 | 1,180 | 1,160 | 1,180 | +1 | +0.1% | 26,000 |
2005/03/31 | 1,170 | 1,181 | 1,166 | 1,179 | +16 | +1.4% | 54,900 |
2005/03/30 | 1,162 | 1,166 | 1,152 | 1,163 | +11 | +1% | 48,300 |
2005/03/29 | 1,165 | 1,170 | 1,150 | 1,152 | -8 | -0.7% | 48,200 |
2005/03/28 | 1,165 | 1,166 | 1,150 | 1,160 | -6 | -0.5% | 51,100 |
2005/03/25 | 1,162 | 1,172 | 1,155 | 1,166 | +5 | +0.4% | 40,100 |
4951~
5000
件表示中 / 7023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 | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96倍 | 0.65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 |
電子材料 | 286,800円 | +7.0% | -21.3% | 1.74% | 14.51倍 | 1.30倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
スミダコーポ | 105,600円 | 0.0% | +215.1% | 5.02% | 10.91倍 | 0.61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 |
京三製 | 54,600円 | +0.7% | -24.8% | 4.21% | 9.69倍 | 0.66倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
遠藤照 | 232,000円 | +3.7% | +3.5% | 3.62% | 8.36倍 | 0.78倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム