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 |
|---|---|---|---|---|---|---|---|
| 2004/02/04 | 1,610 | 1,641 | 1,596 | 1,640 | +30 | +1.9% | 136,900 |
| 2004/02/03 | 1,600 | 1,610 | 1,585 | 1,610 | +13 | +0.8% | 86,100 |
| 2004/02/02 | 1,580 | 1,597 | 1,575 | 1,597 | +14 | +0.9% | 34,300 |
| 2004/01/30 | 1,580 | 1,592 | 1,580 | 1,583 | +3 | +0.2% | 50,600 |
| 2004/01/29 | 1,617 | 1,617 | 1,580 | 1,580 | -27 | -1.7% | 64,000 |
| 2004/01/28 | 1,579 | 1,607 | 1,575 | 1,607 | +26 | +1.6% | 67,900 |
| 2004/01/27 | 1,587 | 1,588 | 1,576 | 1,581 | -6 | -0.4% | 31,800 |
| 2004/01/26 | 1,581 | 1,587 | 1,579 | 1,587 | -13 | -0.8% | 29,500 |
| 2004/01/23 | 1,581 | 1,600 | 1,578 | 1,600 | +10 | +0.6% | 58,800 |
| 2004/01/22 | 1,598 | 1,600 | 1,582 | 1,590 | -2 | -0.1% | 43,100 |
| 2004/01/21 | 1,585 | 1,595 | 1,580 | 1,592 | -3 | -0.2% | 34,100 |
| 2004/01/20 | 1,613 | 1,613 | 1,592 | 1,595 | -20 | -1.2% | 44,000 |
| 2004/01/19 | 1,626 | 1,626 | 1,601 | 1,615 | -12 | -0.7% | 29,500 |
| 2004/01/16 | 1,600 | 1,627 | 1,591 | 1,627 | ±0 | ±0% | 40,200 |
| 2004/01/15 | 1,650 | 1,655 | 1,619 | 1,627 | -8 | -0.5% | 129,000 |
| 2004/01/14 | 1,621 | 1,640 | 1,621 | 1,635 | +5 | +0.3% | 103,900 |
| 2004/01/13 | 1,615 | 1,655 | 1,615 | 1,630 | +30 | +1.9% | 129,100 |
| 2004/01/09 | 1,575 | 1,601 | 1,570 | 1,600 | +33 | +2.1% | 90,800 |
| 2004/01/08 | 1,552 | 1,575 | 1,535 | 1,567 | +20 | +1.3% | 42,500 |
| 2004/01/07 | 1,532 | 1,549 | 1,526 | 1,547 | -15 | -1% | 96,300 |
| 2004/01/06 | 1,594 | 1,594 | 1,551 | 1,562 | -32 | -2% | 34,400 |
| 2004/01/05 | 1,580 | 1,595 | 1,570 | 1,594 | +29 | +1.9% | 38,000 |
| 2003/12/30 | 1,550 | 1,575 | 1,548 | 1,565 | +24 | +1.6% | 35,400 |
| 2003/12/29 | 1,543 | 1,550 | 1,524 | 1,541 | +6 | +0.4% | 75,000 |
| 2003/12/26 | 1,500 | 1,550 | 1,498 | 1,535 | +40 | +2.7% | 76,600 |
| 2003/12/25 | 1,479 | 1,495 | 1,471 | 1,495 | +21 | +1.4% | 54,800 |
| 2003/12/24 | 1,490 | 1,491 | 1,457 | 1,474 | -19 | -1.3% | 116,700 |
| 2003/12/22 | 1,520 | 1,523 | 1,480 | 1,493 | -27 | -1.8% | 84,800 |
| 2003/12/19 | 1,479 | 1,520 | 1,465 | 1,520 | +69 | +4.8% | 158,300 |
| 2003/12/18 | 1,428 | 1,458 | 1,411 | 1,451 | +43 | +3.1% | 134,000 |
| 2003/12/17 | 1,423 | 1,446 | 1,408 | 1,408 | -9 | -0.6% | 80,700 |
| 2003/12/16 | 1,410 | 1,422 | 1,390 | 1,417 | -9 | -0.6% | 73,700 |
| 2003/12/15 | 1,398 | 1,426 | 1,383 | 1,426 | +67 | +4.9% | 77,200 |
| 2003/12/12 | 1,342 | 1,359 | 1,330 | 1,359 | +16 | +1.2% | 102,400 |
| 2003/12/11 | 1,345 | 1,395 | 1,338 | 1,343 | +2 | +0.1% | 57,100 |
| 2003/12/10 | 1,330 | 1,341 | 1,330 | 1,341 | +1 | +0.1% | 50,800 |
| 2003/12/09 | 1,335 | 1,345 | 1,330 | 1,340 | +5 | +0.4% | 65,700 |
| 2003/12/08 | 1,390 | 1,390 | 1,321 | 1,335 | -58 | -4.2% | 75,300 |
| 2003/12/05 | 1,400 | 1,400 | 1,375 | 1,393 | -6 | -0.4% | 81,300 |
| 2003/12/04 | 1,400 | 1,420 | 1,387 | 1,399 | -17 | -1.2% | 83,900 |
| 2003/12/03 | 1,428 | 1,440 | 1,398 | 1,416 | -25 | -1.7% | 95,000 |
| 2003/12/02 | 1,425 | 1,446 | 1,419 | 1,441 | +26 | +1.8% | 209,400 |
| 2003/12/01 | 1,355 | 1,415 | 1,345 | 1,415 | +40 | +2.9% | 118,200 |
| 2003/11/28 | 1,375 | 1,380 | 1,365 | 1,375 | ±0 | ±0% | 130,600 |
| 2003/11/27 | 1,360 | 1,380 | 1,320 | 1,375 | +3 | +0.2% | 157,200 |
| 2003/11/26 | 1,384 | 1,415 | 1,365 | 1,372 | +12 | +0.9% | 191,800 |
| 2003/11/25 | 1,335 | 1,380 | 1,335 | 1,360 | +36 | +2.7% | 80,300 |
| 2003/11/21 | 1,320 | 1,326 | 1,300 | 1,324 | +20 | +1.5% | 56,200 |
| 2003/11/20 | 1,296 | 1,308 | 1,290 | 1,304 | +28 | +2.2% | 79,400 |
| 2003/11/19 | 1,260 | 1,299 | 1,255 | 1,276 | +9 | +0.7% | 80,600 |
5201～
5250
件表示中 / 6944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 | 121,400円 | +6.6% | -1.6% | 3.95% | 12.04倍 | 0.57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 |
| リオン | 238,000円 | +3.7% | +7.2% | 2.94% | 9.31倍 | 0.93倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 新コスモス | 232,700円 | +8.2% | +10.6% | 2.06% | 9.02倍 | 0.62倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 日本ＣＭＫ | 39,700円 | +4.9% | +25.1% | 5.04% | 6.15倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 206,100円 | +6.6% | -5.2% | 1.50% | 7.01倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
