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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,230 | 1,250 | 1,221 | 1,245 | +17 | +1.4% | 77,500 |
| 2003/08/01 | 1,185 | 1,250 | 1,184 | 1,228 | +58 | +5% | 207,500 |
| 2003/07/31 | 1,180 | 1,185 | 1,135 | 1,170 | -15 | -1.3% | 42,500 |
| 2003/07/30 | 1,168 | 1,200 | 1,160 | 1,185 | +35 | +3% | 133,300 |
| 2003/07/29 | 1,150 | 1,155 | 1,145 | 1,150 | +10 | +0.9% | 46,800 |
| 2003/07/28 | 1,125 | 1,152 | 1,120 | 1,140 | +30 | +2.7% | 95,400 |
| 2003/07/25 | 1,101 | 1,126 | 1,088 | 1,110 | -1 | -0.1% | 51,300 |
| 2003/07/24 | 1,095 | 1,120 | 1,095 | 1,111 | +30 | +2.8% | 45,500 |
| 2003/07/23 | 1,070 | 1,088 | 1,070 | 1,081 | +16 | +1.5% | 40,400 |
| 2003/07/22 | 1,081 | 1,081 | 1,060 | 1,065 | -25 | -2.3% | 61,300 |
| 2003/07/18 | 1,100 | 1,120 | 1,070 | 1,090 | -41 | -3.6% | 51,500 |
| 2003/07/17 | 1,155 | 1,155 | 1,122 | 1,131 | -9 | -0.8% | 89,100 |
| 2003/07/16 | 1,170 | 1,170 | 1,139 | 1,140 | -10 | -0.9% | 43,700 |
| 2003/07/15 | 1,150 | 1,190 | 1,150 | 1,150 | +8 | +0.7% | 71,200 |
| 2003/07/14 | 1,150 | 1,160 | 1,141 | 1,142 | -8 | -0.7% | 29,800 |
| 2003/07/11 | 1,150 | 1,160 | 1,150 | 1,150 | -16 | -1.4% | 73,400 |
| 2003/07/10 | 1,166 | 1,180 | 1,156 | 1,166 | -6 | -0.5% | 78,500 |
| 2003/07/09 | 1,185 | 1,190 | 1,166 | 1,172 | +26 | +2.3% | 108,400 |
| 2003/07/08 | 1,163 | 1,199 | 1,145 | 1,146 | +3 | +0.3% | 125,700 |
| 2003/07/07 | 1,120 | 1,149 | 1,120 | 1,143 | +33 | +3% | 35,700 |
| 2003/07/04 | 1,075 | 1,139 | 1,075 | 1,110 | +15 | +1.4% | 75,700 |
| 2003/07/03 | 1,174 | 1,174 | 1,094 | 1,095 | -77 | -6.6% | 151,200 |
| 2003/07/02 | 1,195 | 1,195 | 1,171 | 1,172 | -22 | -1.8% | 79,500 |
| 2003/07/01 | 1,194 | 1,195 | 1,154 | 1,194 | -4 | -0.3% | 94,600 |
| 2003/06/30 | 1,178 | 1,226 | 1,178 | 1,198 | +13 | +1.1% | 127,600 |
| 2003/06/27 | 1,115 | 1,198 | 1,115 | 1,185 | +70 | +6.3% | 201,200 |
| 2003/06/26 | 1,100 | 1,125 | 1,079 | 1,115 | +25 | +2.3% | 115,100 |
| 2003/06/25 | 1,055 | 1,140 | 1,040 | 1,090 | +55 | +5.3% | 177,500 |
| 2003/06/24 | 1,048 | 1,050 | 1,024 | 1,035 | -16 | -1.5% | 85,600 |
| 2003/06/23 | 1,093 | 1,115 | 1,050 | 1,051 | -22 | -2.1% | 196,600 |
| 2003/06/20 | 983 | 1,073 | 983 | 1,073 | +100 | +10.3% | 379,300 |
| 2003/06/19 | 940 | 974 | 926 | 973 | +35 | +3.7% | 84,300 |
| 2003/06/18 | 936 | 949 | 926 | 938 | +5 | +0.5% | 33,500 |
| 2003/06/17 | 931 | 940 | 921 | 933 | +12 | +1.3% | 11,200 |
| 2003/06/16 | 945 | 945 | 921 | 921 | -25 | -2.6% | 28,000 |
| 2003/06/13 | 921 | 946 | 919 | 946 | +23 | +2.5% | 79,100 |
| 2003/06/12 | 921 | 936 | 921 | 923 | -15 | -1.6% | 47,600 |
| 2003/06/11 | 944 | 956 | 936 | 938 | -26 | -2.7% | 68,100 |
| 2003/06/10 | 959 | 964 | 922 | 964 | ±0 | ±0% | 42,100 |
| 2003/06/09 | 955 | 964 | 933 | 964 | +19 | +2% | 40,700 |
| 2003/06/06 | 931 | 945 | 921 | 945 | -16 | -1.7% | 34,300 |
| 2003/06/05 | 969 | 974 | 930 | 961 | -1 | -0.1% | 66,300 |
| 2003/06/04 | 949 | 975 | 945 | 962 | +17 | +1.8% | 151,500 |
| 2003/06/03 | 927 | 947 | 918 | 945 | +28 | +3.1% | 113,700 |
| 2003/06/02 | 900 | 936 | 890 | 917 | +17 | +1.9% | 139,900 |
| 2003/05/30 | 864 | 900 | 850 | 900 | +30 | +3.4% | 133,800 |
| 2003/05/29 | 843 | 872 | 839 | 870 | +27 | +3.2% | 88,200 |
| 2003/05/28 | 821 | 849 | 815 | 843 | +52 | +6.6% | 95,200 |
| 2003/05/27 | 820 | 820 | 790 | 791 | -19 | -2.3% | 61,800 |
| 2003/05/26 | 813 | 819 | 806 | 810 | -2 | -0.2% | 23,800 |
5401～
5450
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
