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 |
|---|---|---|---|---|---|---|---|
| 2004/06/29 | 1,570 | 1,624 | 1,570 | 1,597 | +28 | +1.8% | 54,600 |
| 2004/06/28 | 1,569 | 1,576 | 1,566 | 1,569 | -3 | -0.2% | 73,000 |
| 2004/06/25 | 1,557 | 1,580 | 1,557 | 1,572 | +11 | +0.7% | 98,700 |
| 2004/06/24 | 1,496 | 1,572 | 1,496 | 1,561 | +89 | +6% | 132,600 |
| 2004/06/23 | 1,490 | 1,490 | 1,472 | 1,472 | +2 | +0.1% | 22,700 |
| 2004/06/22 | 1,493 | 1,493 | 1,467 | 1,470 | -11 | -0.7% | 10,000 |
| 2004/06/21 | 1,488 | 1,495 | 1,458 | 1,481 | +20 | +1.4% | 34,800 |
| 2004/06/18 | 1,479 | 1,480 | 1,455 | 1,461 | -17 | -1.2% | 22,900 |
| 2004/06/17 | 1,458 | 1,480 | 1,457 | 1,478 | +23 | +1.6% | 29,600 |
| 2004/06/16 | 1,480 | 1,480 | 1,451 | 1,455 | -5 | -0.3% | 29,100 |
| 2004/06/15 | 1,481 | 1,481 | 1,455 | 1,460 | -17 | -1.2% | 17,600 |
| 2004/06/14 | 1,488 | 1,497 | 1,475 | 1,477 | -11 | -0.7% | 18,700 |
| 2004/06/11 | 1,481 | 1,497 | 1,466 | 1,488 | +7 | +0.5% | 66,100 |
| 2004/06/10 | 1,481 | 1,481 | 1,457 | 1,481 | +14 | +1% | 30,600 |
| 2004/06/09 | 1,475 | 1,478 | 1,461 | 1,467 | -11 | -0.7% | 41,900 |
| 2004/06/08 | 1,495 | 1,495 | 1,465 | 1,478 | -13 | -0.9% | 58,900 |
| 2004/06/07 | 1,491 | 1,493 | 1,479 | 1,491 | ±0 | ±0% | 60,600 |
| 2004/06/04 | 1,473 | 1,497 | 1,470 | 1,491 | +18 | +1.2% | 38,000 |
| 2004/06/03 | 1,470 | 1,485 | 1,458 | 1,473 | -1 | -0.1% | 60,600 |
| 2004/06/02 | 1,487 | 1,493 | 1,469 | 1,474 | -13 | -0.9% | 22,700 |
| 2004/06/01 | 1,482 | 1,495 | 1,476 | 1,487 | +20 | +1.4% | 36,400 |
| 2004/05/31 | 1,459 | 1,484 | 1,455 | 1,467 | +7 | +0.5% | 54,100 |
| 2004/05/28 | 1,487 | 1,487 | 1,457 | 1,460 | -19 | -1.3% | 103,500 |
| 2004/05/27 | 1,482 | 1,492 | 1,478 | 1,479 | -1 | -0.1% | 29,000 |
| 2004/05/26 | 1,503 | 1,504 | 1,473 | 1,480 | +5 | +0.3% | 61,000 |
| 2004/05/25 | 1,501 | 1,531 | 1,463 | 1,475 | -71 | -4.6% | 54,400 |
| 2004/05/24 | 1,590 | 1,590 | 1,530 | 1,546 | -37 | -2.3% | 40,300 |
| 2004/05/21 | 1,518 | 1,583 | 1,501 | 1,583 | +55 | +3.6% | 50,100 |
| 2004/05/20 | 1,519 | 1,531 | 1,481 | 1,528 | +29 | +1.9% | 56,600 |
| 2004/05/19 | 1,451 | 1,499 | 1,400 | 1,499 | +88 | +6.2% | 28,800 |
| 2004/05/18 | 1,360 | 1,454 | 1,360 | 1,411 | +11 | +0.8% | 42,200 |
| 2004/05/17 | 1,480 | 1,480 | 1,400 | 1,400 | -97 | -6.5% | 62,600 |
| 2004/05/14 | 1,530 | 1,555 | 1,490 | 1,497 | -33 | -2.2% | 69,100 |
| 2004/05/13 | 1,525 | 1,544 | 1,514 | 1,530 | -10 | -0.6% | 43,500 |
| 2004/05/12 | 1,550 | 1,550 | 1,501 | 1,540 | +39 | +2.6% | 94,600 |
| 2004/05/11 | 1,510 | 1,524 | 1,486 | 1,501 | -99 | -6.2% | 240,800 |
| 2004/05/10 | 1,680 | 1,680 | 1,510 | 1,600 | -107 | -6.3% | 58,400 |
| 2004/05/07 | 1,680 | 1,743 | 1,652 | 1,707 | -23 | -1.3% | 39,400 |
| 2004/05/06 | 1,773 | 1,773 | 1,714 | 1,730 | -42 | -2.4% | 42,100 |
| 2004/04/30 | 1,737 | 1,776 | 1,700 | 1,772 | -17 | -1% | 50,500 |
| 2004/04/28 | 1,793 | 1,815 | 1,787 | 1,789 | -18 | -1% | 81,900 |
| 2004/04/27 | 1,818 | 1,820 | 1,769 | 1,807 | -3 | -0.2% | 78,000 |
| 2004/04/26 | 1,766 | 1,811 | 1,745 | 1,810 | +57 | +3.3% | 88,900 |
| 2004/04/23 | 1,764 | 1,770 | 1,749 | 1,753 | +2 | +0.1% | 51,600 |
| 2004/04/22 | 1,717 | 1,771 | 1,704 | 1,751 | +17 | +1% | 105,100 |
| 2004/04/21 | 1,749 | 1,765 | 1,730 | 1,734 | -34 | -1.9% | 39,300 |
| 2004/04/20 | 1,779 | 1,779 | 1,735 | 1,768 | -5 | -0.3% | 102,000 |
| 2004/04/19 | 1,780 | 1,782 | 1,730 | 1,773 | +43 | +2.5% | 147,700 |
| 2004/04/16 | 1,740 | 1,750 | 1,710 | 1,730 | +62 | +3.7% | 185,000 |
| 2004/04/15 | 1,680 | 1,708 | 1,640 | 1,668 | ±0 | ±0% | 123,500 |
5151～
5200
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
