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 |
---|---|---|---|---|---|---|---|
2004/09/08 | 1,193 | 1,203 | 1,185 | 1,200 | +21 | +1.8% | 190,400 |
2004/09/07 | 1,215 | 1,219 | 1,167 | 1,179 | -45 | -3.7% | 301,400 |
2004/09/06 | 1,256 | 1,266 | 1,219 | 1,224 | -43 | -3.4% | 143,200 |
2004/09/03 | 1,276 | 1,287 | 1,266 | 1,267 | -13 | -1% | 87,600 |
2004/09/02 | 1,280 | 1,285 | 1,277 | 1,280 | +3 | +0.2% | 25,600 |
2004/09/01 | 1,278 | 1,300 | 1,275 | 1,277 | +1 | +0.1% | 79,500 |
2004/08/31 | 1,305 | 1,320 | 1,272 | 1,276 | -44 | -3.3% | 60,100 |
2004/08/30 | 1,339 | 1,342 | 1,310 | 1,320 | -21 | -1.6% | 40,800 |
2004/08/27 | 1,342 | 1,344 | 1,330 | 1,341 | -2 | -0.1% | 39,600 |
2004/08/26 | 1,330 | 1,344 | 1,323 | 1,343 | +26 | +2% | 37,800 |
2004/08/25 | 1,319 | 1,319 | 1,306 | 1,317 | +15 | +1.2% | 12,500 |
2004/08/24 | 1,320 | 1,320 | 1,302 | 1,302 | -8 | -0.6% | 18,600 |
2004/08/23 | 1,310 | 1,320 | 1,306 | 1,310 | +22 | +1.7% | 29,200 |
2004/08/20 | 1,299 | 1,299 | 1,285 | 1,288 | +4 | +0.3% | 19,300 |
2004/08/19 | 1,256 | 1,288 | 1,256 | 1,284 | +48 | +3.9% | 44,500 |
2004/08/18 | 1,225 | 1,237 | 1,223 | 1,236 | +14 | +1.1% | 21,700 |
2004/08/17 | 1,225 | 1,250 | 1,222 | 1,222 | +4 | +0.3% | 20,000 |
2004/08/16 | 1,260 | 1,260 | 1,218 | 1,218 | -31 | -2.5% | 28,800 |
2004/08/13 | 1,275 | 1,275 | 1,249 | 1,249 | -26 | -2% | 63,900 |
2004/08/12 | 1,280 | 1,280 | 1,254 | 1,275 | -2 | -0.2% | 38,900 |
2004/08/11 | 1,298 | 1,304 | 1,261 | 1,277 | +19 | +1.5% | 25,400 |
2004/08/10 | 1,256 | 1,261 | 1,240 | 1,258 | +2 | +0.2% | 21,200 |
2004/08/09 | 1,236 | 1,256 | 1,230 | 1,256 | ±0 | ±0% | 16,900 |
2004/08/06 | 1,259 | 1,265 | 1,240 | 1,256 | ±0 | ±0% | 20,000 |
2004/08/05 | 1,287 | 1,287 | 1,256 | 1,256 | -11 | -0.9% | 40,700 |
2004/08/04 | 1,290 | 1,291 | 1,236 | 1,267 | -35 | -2.7% | 64,700 |
2004/08/03 | 1,339 | 1,339 | 1,296 | 1,302 | -41 | -3.1% | 54,400 |
2004/08/02 | 1,360 | 1,360 | 1,331 | 1,343 | +3 | +0.2% | 44,500 |
2004/07/30 | 1,325 | 1,343 | 1,325 | 1,340 | +17 | +1.3% | 22,600 |
2004/07/29 | 1,340 | 1,342 | 1,303 | 1,323 | -23 | -1.7% | 20,900 |
2004/07/28 | 1,345 | 1,355 | 1,315 | 1,346 | +7 | +0.5% | 64,800 |
2004/07/27 | 1,395 | 1,395 | 1,337 | 1,339 | -36 | -2.6% | 21,200 |
2004/07/26 | 1,380 | 1,399 | 1,372 | 1,375 | -25 | -1.8% | 16,000 |
2004/07/23 | 1,421 | 1,421 | 1,396 | 1,400 | -9 | -0.6% | 28,800 |
2004/07/22 | 1,420 | 1,420 | 1,397 | 1,409 | -19 | -1.3% | 59,600 |
2004/07/21 | 1,440 | 1,450 | 1,420 | 1,428 | -8 | -0.6% | 74,900 |
2004/07/20 | 1,461 | 1,461 | 1,436 | 1,436 | -5 | -0.3% | 41,000 |
2004/07/16 | 1,463 | 1,463 | 1,436 | 1,441 | -22 | -1.5% | 117,000 |
2004/07/15 | 1,504 | 1,510 | 1,434 | 1,463 | -77 | -5% | 65,700 |
2004/07/14 | 1,580 | 1,580 | 1,540 | 1,540 | -40 | -2.5% | 35,700 |
2004/07/13 | 1,570 | 1,590 | 1,564 | 1,580 | -4 | -0.3% | 32,400 |
2004/07/12 | 1,600 | 1,600 | 1,570 | 1,584 | +11 | +0.7% | 16,300 |
2004/07/09 | 1,570 | 1,580 | 1,557 | 1,573 | +27 | +1.7% | 44,500 |
2004/07/08 | 1,562 | 1,583 | 1,542 | 1,546 | -16 | -1% | 16,700 |
2004/07/07 | 1,572 | 1,572 | 1,558 | 1,562 | -10 | -0.6% | 48,000 |
2004/07/06 | 1,570 | 1,588 | 1,569 | 1,572 | +2 | +0.1% | 38,300 |
2004/07/05 | 1,570 | 1,607 | 1,569 | 1,570 | ±0 | ±0% | 51,000 |
2004/07/02 | 1,567 | 1,590 | 1,567 | 1,570 | -27 | -1.7% | 52,100 |
2004/07/01 | 1,560 | 1,620 | 1,560 | 1,597 | +37 | +2.4% | 48,100 |
2004/06/30 | 1,600 | 1,605 | 1,557 | 1,560 | -37 | -2.3% | 39,100 |
5101~
5150
件表示中 / 6993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 | 141,500円 | +6.2% | +27.4% | 3.39% | 9.42倍 | 0.64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 |
遠藤照 | 246,500円 | +3.7% | +3.5% | 3.41% | 8.88倍 | 0.83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 |
市光工 | 36,900円 | -3.6% | -4.9% | 3.79% | 9.11倍 | 0.51倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
TOA | 98,600円 | +7.7% | +19.9% | 4.26% | 10.78倍 | 0.60倍 |
|
構内放送設備、セキュリティシステムの2本柱。海外は商品企画から販売まで行う地域体制強化 |
千代インテ | 283,400円 | -3.0% | -22.7% | 4.23% | 10.50倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム