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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/04 | 1,409 | 1,420 | 1,391 | 1,401 | -48 | -3.3% | 29,400 |
| 2003/09/03 | 1,457 | 1,460 | 1,430 | 1,449 | -8 | -0.5% | 28,700 |
| 2003/09/02 | 1,479 | 1,479 | 1,427 | 1,457 | -17 | -1.2% | 51,900 |
| 2003/09/01 | 1,448 | 1,474 | 1,420 | 1,474 | +26 | +1.8% | 77,600 |
| 2003/08/29 | 1,410 | 1,450 | 1,390 | 1,448 | +33 | +2.3% | 95,200 |
| 2003/08/28 | 1,435 | 1,438 | 1,415 | 1,415 | -20 | -1.4% | 41,600 |
| 2003/08/27 | 1,438 | 1,442 | 1,415 | 1,435 | +19 | +1.3% | 114,300 |
| 2003/08/26 | 1,385 | 1,430 | 1,375 | 1,416 | +70 | +5.2% | 281,900 |
| 2003/08/25 | 1,300 | 1,359 | 1,285 | 1,346 | +47 | +3.6% | 127,800 |
| 2003/08/22 | 1,343 | 1,343 | 1,282 | 1,299 | -28 | -2.1% | 90,100 |
| 2003/08/21 | 1,224 | 1,329 | 1,224 | 1,327 | +103 | +8.4% | 173,400 |
| 2003/08/20 | 1,220 | 1,238 | 1,216 | 1,224 | -16 | -1.3% | 44,700 |
| 2003/08/19 | 1,240 | 1,251 | 1,233 | 1,240 | -19 | -1.5% | 68,400 |
| 2003/08/18 | 1,295 | 1,295 | 1,202 | 1,259 | -1 | -0.1% | 66,600 |
| 2003/08/15 | 1,291 | 1,291 | 1,250 | 1,260 | -30 | -2.3% | 94,200 |
| 2003/08/14 | 1,260 | 1,299 | 1,260 | 1,290 | +30 | +2.4% | 53,000 |
| 2003/08/13 | 1,290 | 1,300 | 1,260 | 1,260 | -30 | -2.3% | 79,200 |
| 2003/08/12 | 1,200 | 1,300 | 1,191 | 1,290 | +99 | +8.3% | 261,000 |
| 2003/08/11 | 1,175 | 1,209 | 1,087 | 1,191 | -4 | -0.3% | 101,800 |
| 2003/08/08 | 1,239 | 1,239 | 1,187 | 1,195 | -43 | -3.5% | 53,900 |
| 2003/08/07 | 1,213 | 1,250 | 1,210 | 1,238 | +19 | +1.6% | 72,100 |
| 2003/08/06 | 1,240 | 1,241 | 1,201 | 1,219 | -32 | -2.6% | 53,400 |
| 2003/08/05 | 1,250 | 1,255 | 1,226 | 1,251 | +6 | +0.5% | 93,100 |
5351～
5400
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 | 145,800円 | +1.4% | -45.2% | 3.29% | 21.24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 | 296,100円 | +7.0% | -21.3% | 1.69% | 14.99倍 | 1.34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 | 105,400円 | 0.0% | +215.1% | 5.03% | 10.89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 | 272,100円 | +3.7% | +7.2% | 2.57% | 10.65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
