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 |
|---|---|---|---|---|---|---|---|
| 2005/01/11 | 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 |
| 2004/11/25 | 1,208 | 1,224 | 1,208 | 1,209 | +3 | +0.2% | 40,900 |
| 2004/11/24 | 1,217 | 1,223 | 1,205 | 1,206 | -10 | -0.8% | 34,100 |
| 2004/11/22 | 1,230 | 1,230 | 1,215 | 1,216 | -1 | -0.1% | 48,600 |
| 2004/11/19 | 1,216 | 1,230 | 1,212 | 1,217 | +4 | +0.3% | 17,400 |
| 2004/11/18 | 1,211 | 1,232 | 1,210 | 1,213 | +8 | +0.7% | 37,000 |
| 2004/11/17 | 1,255 | 1,258 | 1,205 | 1,205 | -50 | -4% | 117,100 |
| 2004/11/16 | 1,260 | 1,269 | 1,251 | 1,255 | ±0 | ±0% | 57,600 |
| 2004/11/15 | 1,240 | 1,255 | 1,229 | 1,255 | +46 | +3.8% | 144,600 |
| 2004/11/12 | 1,200 | 1,217 | 1,199 | 1,209 | +9 | +0.8% | 42,500 |
| 2004/11/11 | 1,221 | 1,221 | 1,200 | 1,200 | -16 | -1.3% | 49,500 |
| 2004/11/10 | 1,200 | 1,218 | 1,200 | 1,216 | +5 | +0.4% | 42,000 |
| 2004/11/09 | 1,210 | 1,215 | 1,192 | 1,211 | -5 | -0.4% | 40,600 |
| 2004/11/08 | 1,224 | 1,225 | 1,214 | 1,216 | +6 | +0.5% | 76,200 |
| 2004/11/05 | 1,199 | 1,210 | 1,190 | 1,210 | +30 | +2.5% | 81,000 |
| 2004/11/04 | 1,179 | 1,190 | 1,171 | 1,180 | +17 | +1.5% | 53,500 |
| 2004/11/02 | 1,188 | 1,194 | 1,162 | 1,163 | -32 | -2.7% | 77,600 |
| 2004/11/01 | 1,189 | 1,195 | 1,152 | 1,195 | +5 | +0.4% | 71,500 |
| 2004/10/29 | 1,187 | 1,200 | 1,172 | 1,190 | -5 | -0.4% | 32,000 |
| 2004/10/28 | 1,189 | 1,198 | 1,177 | 1,195 | +26 | +2.2% | 42,400 |
| 2004/10/27 | 1,171 | 1,184 | 1,160 | 1,169 | +9 | +0.8% | 32,200 |
| 2004/10/26 | 1,152 | 1,166 | 1,152 | 1,160 | -8 | -0.7% | 55,100 |
5051～
5100
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
