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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 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 |
| 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 |
5151～
5200
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 | 0.62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% | 8.35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
