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 |
|---|---|---|---|---|---|---|---|
| 2003/11/19 | 1,260 | 1,299 | 1,255 | 1,276 | +9 | +0.7% | 80,600 |
| 2003/11/18 | 1,257 | 1,290 | 1,251 | 1,267 | -50 | -3.8% | 94,600 |
| 2003/11/17 | 1,399 | 1,399 | 1,310 | 1,317 | -88 | -6.3% | 64,600 |
| 2003/11/14 | 1,400 | 1,419 | 1,392 | 1,405 | +8 | +0.6% | 60,400 |
| 2003/11/13 | 1,394 | 1,420 | 1,384 | 1,397 | +10 | +0.7% | 30,100 |
| 2003/11/12 | 1,377 | 1,400 | 1,354 | 1,387 | -36 | -2.5% | 66,800 |
| 2003/11/11 | 1,460 | 1,460 | 1,350 | 1,423 | -57 | -3.9% | 69,900 |
| 2003/11/10 | 1,495 | 1,495 | 1,450 | 1,480 | -29 | -1.9% | 56,600 |
| 2003/11/07 | 1,525 | 1,537 | 1,420 | 1,509 | -70 | -4.4% | 362,700 |
| 2003/11/06 | 1,617 | 1,617 | 1,579 | 1,579 | -17 | -1.1% | 78,900 |
| 2003/11/05 | 1,640 | 1,640 | 1,561 | 1,596 | -41 | -2.5% | 110,600 |
| 2003/11/04 | 1,649 | 1,650 | 1,600 | 1,637 | +8 | +0.5% | 140,200 |
| 2003/10/31 | 1,638 | 1,638 | 1,611 | 1,629 | +2 | +0.1% | 62,800 |
| 2003/10/30 | 1,637 | 1,660 | 1,626 | 1,627 | -40 | -2.4% | 109,400 |
| 2003/10/29 | 1,575 | 1,670 | 1,575 | 1,667 | +122 | +7.9% | 351,900 |
| 2003/10/28 | 1,550 | 1,564 | 1,535 | 1,545 | +11 | +0.7% | 45,900 |
| 2003/10/27 | 1,580 | 1,581 | 1,516 | 1,534 | -23 | -1.5% | 91,400 |
| 2003/10/24 | 1,530 | 1,559 | 1,530 | 1,557 | +37 | +2.4% | 84,800 |
| 2003/10/23 | 1,550 | 1,600 | 1,500 | 1,520 | -61 | -3.9% | 127,100 |
| 2003/10/22 | 1,617 | 1,651 | 1,561 | 1,581 | -6 | -0.4% | 119,500 |
| 2003/10/21 | 1,640 | 1,700 | 1,570 | 1,587 | +37 | +2.4% | 354,600 |
| 2003/10/20 | 1,510 | 1,558 | 1,475 | 1,550 | +50 | +3.3% | 175,600 |
| 2003/10/17 | 1,500 | 1,518 | 1,490 | 1,500 | +20 | +1.4% | 197,400 |
| 2003/10/16 | 1,445 | 1,510 | 1,440 | 1,480 | +60 | +4.2% | 271,800 |
| 2003/10/15 | 1,400 | 1,430 | 1,400 | 1,420 | +35 | +2.5% | 148,700 |
| 2003/10/14 | 1,368 | 1,390 | 1,368 | 1,385 | +18 | +1.3% | 57,900 |
| 2003/10/10 | 1,359 | 1,376 | 1,340 | 1,367 | +6 | +0.4% | 45,600 |
| 2003/10/09 | 1,346 | 1,366 | 1,346 | 1,361 | ±0 | ±0% | 31,100 |
| 2003/10/08 | 1,389 | 1,389 | 1,343 | 1,361 | -49 | -3.5% | 26,300 |
| 2003/10/07 | 1,425 | 1,425 | 1,405 | 1,410 | +5 | +0.4% | 51,400 |
| 2003/10/06 | 1,430 | 1,430 | 1,405 | 1,405 | -5 | -0.4% | 46,700 |
| 2003/10/03 | 1,372 | 1,411 | 1,372 | 1,410 | +3 | +0.2% | 49,200 |
| 2003/10/02 | 1,377 | 1,410 | 1,376 | 1,407 | +32 | +2.3% | 42,700 |
| 2003/10/01 | 1,421 | 1,421 | 1,367 | 1,375 | -48 | -3.4% | 45,400 |
| 2003/09/30 | 1,395 | 1,424 | 1,330 | 1,423 | +58 | +4.2% | 95,200 |
| 2003/09/29 | 1,390 | 1,390 | 1,365 | 1,365 | -53 | -3.7% | 33,200 |
| 2003/09/26 | 1,309 | 1,418 | 1,292 | 1,418 | +109 | +8.3% | 29,700 |
| 2003/09/25 | 1,300 | 1,310 | 1,262 | 1,309 | -16 | -1.2% | 62,500 |
| 2003/09/24 | 1,324 | 1,409 | 1,323 | 1,325 | -37 | -2.7% | 108,900 |
| 2003/09/22 | 1,407 | 1,407 | 1,325 | 1,362 | -65 | -4.6% | 42,700 |
| 2003/09/19 | 1,430 | 1,430 | 1,405 | 1,427 | -6 | -0.4% | 27,500 |
| 2003/09/18 | 1,450 | 1,450 | 1,430 | 1,433 | +3 | +0.2% | 39,100 |
| 2003/09/17 | 1,451 | 1,467 | 1,429 | 1,430 | -40 | -2.7% | 78,800 |
| 2003/09/16 | 1,480 | 1,500 | 1,462 | 1,470 | +20 | +1.4% | 67,200 |
| 2003/09/12 | 1,440 | 1,462 | 1,438 | 1,450 | +3 | +0.2% | 63,600 |
| 2003/09/11 | 1,450 | 1,469 | 1,435 | 1,447 | -38 | -2.6% | 43,600 |
| 2003/09/10 | 1,435 | 1,485 | 1,429 | 1,485 | +55 | +3.8% | 99,200 |
| 2003/09/09 | 1,380 | 1,452 | 1,379 | 1,430 | +45 | +3.2% | 54,400 |
| 2003/09/08 | 1,396 | 1,400 | 1,365 | 1,385 | -30 | -2.1% | 26,000 |
| 2003/09/05 | 1,400 | 1,420 | 1,390 | 1,415 | +14 | +1% | 30,600 |
5251～
5300
件表示中 / 6945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 | 120,700円 | +6.6% | -1.6% | 3.98% | 11.97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 |
| 新コスモス | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.61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 |
| リオン | 235,800円 | +3.7% | +7.2% | 2.97% | 9.22倍 | 0.92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 |
| 日本ＣＭＫ | 39,500円 | +4.9% | +25.1% | 5.06% | 6.12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 | 204,900円 | +6.6% | -5.2% | 1.51% | 6.97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
