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 |
|---|---|---|---|---|---|---|---|
| 2000/05/09 | 3,000 | 3,070 | 3,000 | 3,000 | -100 | -3.2% | 13,000 |
| 2000/05/08 | 3,150 | 3,150 | 3,100 | 3,100 | +20 | +0.6% | 45,000 |
| 2000/05/02 | 3,070 | 3,090 | 3,030 | 3,080 | +10 | +0.3% | 69,000 |
| 2000/05/01 | 3,040 | 3,130 | 3,040 | 3,070 | +30 | +1% | 33,000 |
| 2000/04/28 | 3,130 | 3,130 | 3,040 | 3,040 | ±0 | ±0% | 39,000 |
| 2000/04/27 | 3,120 | 3,120 | 2,920 | 3,040 | +20 | +0.7% | 42,000 |
| 2000/04/26 | 3,050 | 3,060 | 3,000 | 3,020 | +20 | +0.7% | 175,000 |
| 2000/04/25 | 3,140 | 3,140 | 3,000 | 3,000 | -90 | -2.9% | 38,000 |
| 2000/04/24 | 3,050 | 3,100 | 3,050 | 3,090 | +90 | +3% | 86,000 |
| 2000/04/21 | 2,985 | 3,100 | 2,985 | 3,000 | +95 | +3.3% | 53,000 |
| 2000/04/20 | 2,870 | 2,940 | 2,830 | 2,905 | +75 | +2.7% | 87,000 |
| 2000/04/19 | 2,810 | 2,890 | 2,750 | 2,830 | +100 | +3.7% | 136,000 |
| 2000/04/18 | 2,800 | 2,860 | 2,615 | 2,730 | +90 | +3.4% | 147,000 |
| 2000/04/17 | 2,640 | 2,650 | 2,640 | 2,640 | -500 | -15.9% | 72,000 |
| 2000/04/14 | 3,130 | 3,150 | 3,100 | 3,140 | +50 | +1.6% | 27,000 |
| 2000/04/13 | 3,100 | 3,130 | 3,030 | 3,090 | -100 | -3.1% | 49,000 |
| 2000/04/12 | 3,370 | 3,370 | 3,160 | 3,190 | -190 | -5.6% | 97,000 |
| 2000/04/11 | 3,350 | 3,460 | 3,320 | 3,380 | +80 | +2.4% | 286,000 |
| 2000/04/10 | 3,420 | 3,420 | 3,300 | 3,300 | -30 | -0.9% | 90,000 |
| 2000/04/07 | 3,200 | 3,340 | 3,150 | 3,330 | +130 | +4.1% | 101,000 |
| 2000/04/06 | 3,100 | 3,240 | 3,100 | 3,200 | +100 | +3.2% | 107,000 |
| 2000/04/05 | 3,150 | 3,200 | 3,090 | 3,100 | -250 | -7.5% | 229,000 |
| 2000/04/04 | 3,450 | 3,500 | 3,350 | 3,350 | -250 | -6.9% | 59,000 |
| 2000/04/03 | 3,400 | 3,680 | 3,400 | 3,600 | +100 | +2.9% | 177,000 |
| 2000/03/31 | 3,440 | 3,500 | 3,300 | 3,500 | ±0 | ±0% | 69,000 |
| 2000/03/30 | 3,460 | 3,690 | 3,460 | 3,500 | +250 | +7.7% | 232,000 |
| 2000/03/29 | 3,300 | 3,460 | 3,250 | 3,250 | +100 | +3.2% | 100,000 |
| 2000/03/28 | 3,070 | 3,210 | 3,070 | 3,150 | -80 | -2.5% | 61,000 |
| 2000/03/27 | 3,500 | 3,500 | 3,180 | 3,230 | -370 | -10.3% | 73,000 |
| 2000/03/24 | 3,740 | 3,740 | 3,600 | 3,600 | -200 | -5.3% | 74,000 |
| 2000/03/23 | 3,750 | 3,890 | 3,610 | 3,800 | +100 | +2.7% | 586,000 |
| 2000/03/22 | 3,430 | 3,700 | 3,430 | 3,700 | +300 | +8.8% | 521,000 |
| 2000/03/21 | 3,400 | 3,460 | 3,210 | 3,400 | +50 | +1.5% | 148,000 |
| 2000/03/17 | 3,150 | 3,370 | 3,100 | 3,350 | +280 | +9.1% | 318,000 |
| 2000/03/16 | 2,780 | 3,100 | 2,780 | 3,070 | +370 | +13.7% | 221,000 |
| 2000/03/15 | 2,620 | 2,700 | 2,620 | 2,700 | -40 | -1.5% | 64,000 |
| 2000/03/14 | 2,580 | 2,750 | 2,580 | 2,740 | ±0 | ±0% | 113,000 |
| 2000/03/13 | 2,890 | 2,925 | 2,680 | 2,740 | -150 | -5.2% | 205,000 |
| 2000/03/10 | 2,800 | 2,935 | 2,800 | 2,890 | +210 | +7.8% | 270,000 |
| 2000/03/09 | 2,830 | 2,850 | 2,680 | 2,680 | -170 | -6% | 305,000 |
| 2000/03/08 | 2,780 | 2,920 | 2,780 | 2,850 | -50 | -1.7% | 69,000 |
| 2000/03/07 | 3,000 | 3,000 | 2,800 | 2,900 | -160 | -5.2% | 67,000 |
| 2000/03/06 | 3,510 | 3,520 | 3,060 | 3,060 | -430 | -12.3% | 108,000 |
| 2000/03/03 | 3,500 | 3,650 | 3,420 | 3,490 | ±0 | ±0% | 256,000 |
| 2000/03/02 | 3,330 | 3,490 | 3,280 | 3,490 | +190 | +5.8% | 162,000 |
| 2000/03/01 | 3,110 | 3,300 | 3,080 | 3,300 | +180 | +5.8% | 235,000 |
| 2000/02/29 | 3,190 | 3,190 | 3,000 | 3,120 | +30 | +1% | 101,000 |
| 2000/02/28 | 2,750 | 3,150 | 2,750 | 3,090 | +340 | +12.4% | 275,000 |
| 2000/02/25 | 2,800 | 2,800 | 2,675 | 2,750 | -80 | -2.8% | 260,000 |
| 2000/02/24 | 3,000 | 3,000 | 2,810 | 2,830 | -170 | -5.7% | 163,000 |
6201～
6250
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
