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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 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 |
| 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 |
5301～
5350
件表示中 / 7022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 | 145,900円 | +1.4% | -45.2% | 3.29% | 21.25倍 | 0.66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 | 289,300円 | +7.0% | -21.3% | 1.73% | 14.64倍 | 1.31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 | 105,500円 | 0.0% | +215.1% | 5.02% | 10.90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 | 54,500円 | +0.7% | -24.8% | 4.22% | 9.67倍 | 0.65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 |
| リオン | 272,000円 | +3.7% | +7.2% | 2.57% | 10.64倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
