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 |
|---|---|---|---|---|---|---|---|
| 2001/08/20 | 1,220 | 1,220 | 1,160 | 1,160 | -20 | -1.7% | 7,500 |
| 2001/08/17 | 1,190 | 1,190 | 1,152 | 1,180 | +30 | +2.6% | 9,000 |
| 2001/08/16 | 1,180 | 1,180 | 1,145 | 1,150 | -30 | -2.5% | 36,600 |
| 2001/08/15 | 1,215 | 1,221 | 1,160 | 1,180 | +19 | +1.6% | 23,300 |
| 2001/08/14 | 1,151 | 1,200 | 1,151 | 1,161 | +11 | +1% | 20,800 |
| 2001/08/13 | 1,150 | 1,171 | 1,149 | 1,150 | -57 | -4.7% | 70,500 |
| 2001/08/10 | 1,211 | 1,228 | 1,201 | 1,207 | +7 | +0.6% | 12,400 |
| 2001/08/09 | 1,230 | 1,230 | 1,200 | 1,200 | -31 | -2.5% | 11,400 |
| 2001/08/08 | 1,281 | 1,285 | 1,202 | 1,231 | -50 | -3.9% | 6,300 |
| 2001/08/07 | 1,250 | 1,290 | 1,240 | 1,281 | +50 | +4.1% | 31,500 |
| 2001/08/06 | 1,212 | 1,232 | 1,199 | 1,231 | -17 | -1.4% | 17,900 |
| 2001/08/03 | 1,280 | 1,280 | 1,210 | 1,248 | -32 | -2.5% | 12,700 |
| 2001/08/02 | 1,248 | 1,284 | 1,200 | 1,280 | +47 | +3.8% | 52,600 |
| 2001/08/01 | 1,249 | 1,249 | 1,200 | 1,233 | +54 | +4.6% | 13,800 |
| 2001/07/31 | 1,170 | 1,204 | 1,169 | 1,179 | +9 | +0.8% | 15,900 |
| 2001/07/30 | 1,221 | 1,221 | 1,150 | 1,170 | -50 | -4.1% | 10,600 |
| 2001/07/27 | 1,231 | 1,251 | 1,220 | 1,220 | -10 | -0.8% | 16,300 |
| 2001/07/26 | 1,245 | 1,248 | 1,230 | 1,230 | -15 | -1.2% | 7,900 |
| 2001/07/25 | 1,259 | 1,260 | 1,241 | 1,245 | -15 | -1.2% | 13,600 |
| 2001/07/24 | 1,190 | 1,260 | 1,180 | 1,260 | +70 | +5.9% | 34,200 |
| 2001/07/23 | 1,215 | 1,215 | 1,189 | 1,190 | +35 | +3% | 26,000 |
| 2001/07/19 | 1,200 | 1,200 | 1,140 | 1,155 | +15 | +1.3% | 29,700 |
| 2001/07/18 | 1,200 | 1,200 | 1,140 | 1,140 | -63 | -5.2% | 86,500 |
| 2001/07/17 | 1,224 | 1,225 | 1,202 | 1,203 | -20 | -1.6% | 19,500 |
| 2001/07/16 | 1,284 | 1,284 | 1,210 | 1,223 | -21 | -1.7% | 14,200 |
| 2001/07/13 | 1,275 | 1,275 | 1,230 | 1,244 | +9 | +0.7% | 25,200 |
| 2001/07/12 | 1,210 | 1,255 | 1,210 | 1,235 | +7 | +0.6% | 40,200 |
| 2001/07/11 | 1,175 | 1,285 | 1,175 | 1,228 | +15 | +1.2% | 43,900 |
| 2001/07/10 | 1,180 | 1,214 | 1,180 | 1,213 | -1 | -0.1% | 73,500 |
| 2001/07/09 | 1,230 | 1,230 | 1,180 | 1,214 | -51 | -4% | 89,200 |
| 2001/07/06 | 1,280 | 1,288 | 1,265 | 1,265 | -35 | -2.7% | 40,700 |
| 2001/07/05 | 1,290 | 1,300 | 1,280 | 1,300 | -5 | -0.4% | 92,100 |
| 2001/07/04 | 1,330 | 1,340 | 1,300 | 1,305 | -43 | -3.2% | 23,600 |
| 2001/07/03 | 1,380 | 1,380 | 1,330 | 1,348 | -42 | -3% | 39,400 |
| 2001/07/02 | 1,409 | 1,410 | 1,373 | 1,390 | -10 | -0.7% | 37,300 |
| 2001/06/29 | 1,400 | 1,415 | 1,375 | 1,400 | ±0 | ±0% | 45,700 |
| 2001/06/28 | 1,400 | 1,415 | 1,380 | 1,400 | +12 | +0.9% | 38,900 |
| 2001/06/27 | 1,400 | 1,425 | 1,386 | 1,388 | -40 | -2.8% | 39,100 |
| 2001/06/26 | 1,386 | 1,439 | 1,370 | 1,428 | +43 | +3.1% | 18,200 |
| 2001/06/25 | 1,365 | 1,400 | 1,350 | 1,385 | -15 | -1.1% | 48,900 |
| 2001/06/22 | 1,418 | 1,430 | 1,361 | 1,400 | -18 | -1.3% | 81,100 |
| 2001/06/21 | 1,420 | 1,450 | 1,406 | 1,418 | +18 | +1.3% | 18,400 |
| 2001/06/20 | 1,490 | 1,490 | 1,390 | 1,400 | -97 | -6.5% | 35,200 |
| 2001/06/19 | 1,420 | 1,510 | 1,420 | 1,497 | +32 | +2.2% | 70,500 |
| 2001/06/18 | 1,420 | 1,465 | 1,419 | 1,465 | -15 | -1% | 32,300 |
| 2001/06/15 | 1,450 | 1,480 | 1,400 | 1,480 | -19 | -1.3% | 69,900 |
| 2001/06/14 | 1,480 | 1,500 | 1,450 | 1,499 | -5 | -0.3% | 48,500 |
| 2001/06/13 | 1,455 | 1,519 | 1,455 | 1,504 | +29 | +2% | 20,900 |
| 2001/06/12 | 1,490 | 1,530 | 1,462 | 1,475 | -60 | -3.9% | 57,200 |
| 2001/06/11 | 1,570 | 1,575 | 1,500 | 1,535 | -35 | -2.2% | 39,900 |
5851～
5900
件表示中 / 6991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 | 143,900円 | +6.2% | +27.4% | 3.34% | 9.58倍 | 0.64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 |
| 市光工 | 37,700円 | -3.6% | -4.9% | 3.71% | 9.31倍 | 0.52倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 100,600円 | +7.7% | +19.9% | 4.17% | 11.00倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 新コスモス | 260,000円 | +13.9% | +4.9% | 2.69% | 9.32倍 | 0.67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 |
| 千代インテ | 285,300円 | -3.0% | -22.7% | 4.21% | 10.57倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
