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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 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 |
| 2001/06/08 | 1,579 | 1,590 | 1,550 | 1,570 | ±0 | ±0% | 120,000 |
| 2001/06/07 | 1,551 | 1,590 | 1,520 | 1,570 | -10 | -0.6% | 86,600 |
| 2001/06/06 | 1,535 | 1,600 | 1,481 | 1,580 | +45 | +2.9% | 119,700 |
| 2001/06/05 | 1,560 | 1,570 | 1,510 | 1,535 | -35 | -2.2% | 79,000 |
| 2001/06/04 | 1,581 | 1,629 | 1,555 | 1,570 | -39 | -2.4% | 225,200 |
| 2001/06/01 | 1,551 | 1,610 | 1,530 | 1,609 | +88 | +5.8% | 821,700 |
| 2001/05/31 | 1,510 | 1,560 | 1,500 | 1,521 | -19 | -1.2% | 322,400 |
| 2001/05/30 | 1,466 | 1,570 | 1,450 | 1,540 | +54 | +3.6% | 536,800 |
| 2001/05/29 | 1,455 | 1,490 | 1,450 | 1,486 | +26 | +1.8% | 190,800 |
| 2001/05/28 | 1,423 | 1,465 | 1,423 | 1,460 | +38 | +2.7% | 159,900 |
| 2001/05/25 | 1,400 | 1,426 | 1,392 | 1,422 | +30 | +2.2% | 64,800 |
| 2001/05/24 | 1,390 | 1,410 | 1,375 | 1,392 | -14 | -1% | 95,500 |
| 2001/05/23 | 1,410 | 1,420 | 1,400 | 1,406 | +6 | +0.4% | 80,300 |
| 2001/05/22 | 1,380 | 1,420 | 1,365 | 1,400 | +40 | +2.9% | 117,300 |
| 2001/05/21 | 1,355 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 73,500 |
| 2001/05/18 | 1,360 | 1,370 | 1,345 | 1,345 | -14 | -1% | 136,800 |
| 2001/05/17 | 1,360 | 1,395 | 1,350 | 1,359 | +4 | +0.3% | 76,100 |
| 2001/05/16 | 1,370 | 1,380 | 1,351 | 1,355 | -55 | -3.9% | 115,900 |
| 2001/05/15 | 1,409 | 1,480 | 1,391 | 1,410 | -15 | -1.1% | 124,600 |
5901～
5950
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 | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96倍 | 0.65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 | 279,000円 | +7.0% | -21.3% | 1.79% | 14.12倍 | 1.26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 | 104,500円 | 0.0% | +215.1% | 5.07% | 10.80倍 | 0.61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 | 54,100円 | +0.7% | -24.8% | 4.25% | 9.60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 | 272,900円 | +3.7% | +7.2% | 2.57% | 10.68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
