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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 1,177 | 1,177 | 1,155 | 1,161 | -8 | -0.7% | 54,100 |
| 2005/03/23 | 1,181 | 1,182 | 1,160 | 1,169 | -17 | -1.4% | 92,500 |
| 2005/03/22 | 1,201 | 1,203 | 1,186 | 1,186 | -14 | -1.2% | 66,000 |
| 2005/03/18 | 1,201 | 1,202 | 1,185 | 1,200 | +12 | +1% | 40,200 |
| 2005/03/17 | 1,200 | 1,204 | 1,183 | 1,188 | -12 | -1% | 51,600 |
| 2005/03/16 | 1,200 | 1,208 | 1,195 | 1,200 | +2 | +0.2% | 44,900 |
| 2005/03/15 | 1,210 | 1,215 | 1,197 | 1,198 | -15 | -1.2% | 93,600 |
| 2005/03/14 | 1,215 | 1,223 | 1,205 | 1,213 | -7 | -0.6% | 48,200 |
| 2005/03/11 | 1,227 | 1,227 | 1,212 | 1,220 | -1 | -0.1% | 70,800 |
| 2005/03/10 | 1,215 | 1,225 | 1,212 | 1,221 | ±0 | ±0% | 42,500 |
| 2005/03/09 | 1,215 | 1,232 | 1,215 | 1,221 | +6 | +0.5% | 79,300 |
| 2005/03/08 | 1,215 | 1,222 | 1,212 | 1,215 | +1 | +0.1% | 90,700 |
| 2005/03/07 | 1,221 | 1,221 | 1,206 | 1,214 | +3 | +0.2% | 52,100 |
| 2005/03/04 | 1,207 | 1,219 | 1,200 | 1,211 | +4 | +0.3% | 47,100 |
| 2005/03/03 | 1,225 | 1,225 | 1,200 | 1,207 | -6 | -0.5% | 63,200 |
| 2005/03/02 | 1,213 | 1,220 | 1,206 | 1,213 | +15 | +1.3% | 72,300 |
| 2005/03/01 | 1,195 | 1,216 | 1,185 | 1,198 | +24 | +2% | 147,900 |
| 2005/02/28 | 1,162 | 1,185 | 1,162 | 1,174 | +19 | +1.6% | 105,600 |
| 2005/02/25 | 1,150 | 1,164 | 1,150 | 1,155 | +16 | +1.4% | 167,400 |
| 2005/02/24 | 1,143 | 1,149 | 1,126 | 1,139 | ±0 | ±0% | 103,300 |
| 2005/02/23 | 1,166 | 1,170 | 1,127 | 1,139 | -33 | -2.8% | 177,600 |
| 2005/02/22 | 1,193 | 1,193 | 1,172 | 1,172 | -9 | -0.8% | 89,000 |
| 2005/02/21 | 1,196 | 1,198 | 1,180 | 1,181 | -15 | -1.3% | 97,100 |
| 2005/02/18 | 1,212 | 1,213 | 1,192 | 1,196 | -17 | -1.4% | 62,800 |
| 2005/02/17 | 1,215 | 1,218 | 1,212 | 1,213 | -1 | -0.1% | 31,600 |
| 2005/02/16 | 1,220 | 1,231 | 1,211 | 1,214 | -7 | -0.6% | 57,400 |
| 2005/02/15 | 1,229 | 1,229 | 1,217 | 1,221 | +4 | +0.3% | 25,900 |
| 2005/02/14 | 1,240 | 1,240 | 1,211 | 1,217 | +12 | +1% | 34,700 |
| 2005/02/10 | 1,220 | 1,220 | 1,200 | 1,205 | -3 | -0.2% | 54,500 |
| 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 |
5001～
5050
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
