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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 3,050 | 3,050 | 2,950 | 3,000 | -50 | -1.6% | 85,000 |
| 2000/02/22 | 3,030 | 3,100 | 3,020 | 3,050 | -100 | -3.2% | 68,000 |
| 2000/02/21 | 3,150 | 3,200 | 3,060 | 3,150 | -200 | -6% | 103,000 |
| 2000/02/18 | 3,300 | 3,380 | 3,290 | 3,350 | ±0 | ±0% | 172,000 |
| 2000/02/17 | 3,540 | 3,540 | 3,180 | 3,350 | -190 | -5.4% | 154,000 |
| 2000/02/16 | 3,610 | 3,610 | 3,460 | 3,540 | -70 | -1.9% | 53,000 |
| 2000/02/15 | 3,660 | 3,670 | 3,550 | 3,610 | -200 | -5.2% | 18,000 |
| 2000/02/14 | 3,900 | 3,900 | 3,810 | 3,810 | -90 | -2.3% | 58,000 |
| 2000/02/10 | 4,000 | 4,010 | 3,900 | 3,900 | -100 | -2.5% | 70,000 |
| 2000/02/09 | 4,000 | 4,080 | 3,950 | 4,000 | ±0 | ±0% | 39,000 |
| 2000/02/08 | 4,100 | 4,100 | 3,950 | 4,000 | -110 | -2.7% | 69,000 |
| 2000/02/07 | 3,950 | 4,250 | 3,950 | 4,110 | +160 | +4.1% | 245,000 |
| 2000/02/04 | 3,650 | 3,950 | 3,500 | 3,950 | +500 | +14.5% | 395,000 |
| 2000/02/03 | 3,430 | 3,470 | 3,430 | 3,450 | +50 | +1.5% | 230,000 |
| 2000/02/02 | 3,280 | 3,400 | 3,240 | 3,400 | +160 | +4.9% | 119,000 |
| 2000/02/01 | 3,360 | 3,360 | 3,200 | 3,240 | -160 | -4.7% | 82,000 |
| 2000/01/31 | 3,420 | 3,480 | 3,350 | 3,400 | -120 | -3.4% | 209,000 |
| 2000/01/28 | 3,580 | 3,710 | 3,510 | 3,520 | +40 | +1.1% | 597,000 |
| 2000/01/27 | 3,160 | 3,550 | 3,150 | 3,480 | +390 | +12.6% | 722,000 |
| 2000/01/26 | 3,020 | 3,090 | 2,985 | 3,090 | +20 | +0.7% | 150,000 |
| 2000/01/25 | 2,990 | 3,080 | 2,915 | 3,070 | +30 | +1% | 283,000 |
| 2000/01/24 | 3,030 | 3,090 | 3,010 | 3,040 | +90 | +3.1% | 267,000 |
| 2000/01/21 | 2,880 | 3,030 | 2,860 | 2,950 | +70 | +2.4% | 406,000 |
| 2000/01/20 | 2,750 | 2,890 | 2,740 | 2,880 | +180 | +6.7% | 356,000 |
| 2000/01/19 | 2,720 | 2,760 | 2,625 | 2,700 | +10 | +0.4% | 200,000 |
| 2000/01/18 | 2,550 | 2,690 | 2,500 | 2,690 | +240 | +9.8% | 403,000 |
| 2000/01/17 | 2,355 | 2,500 | 2,300 | 2,450 | +90 | +3.8% | 92,000 |
| 2000/01/14 | 2,425 | 2,460 | 2,360 | 2,360 | -50 | -2.1% | 44,000 |
| 2000/01/13 | 2,400 | 2,500 | 2,360 | 2,410 | +60 | +2.6% | 118,000 |
| 2000/01/12 | 2,310 | 2,350 | 2,250 | 2,350 | +40 | +1.7% | 91,000 |
| 2000/01/11 | 2,320 | 2,320 | 2,230 | 2,310 | +110 | +5% | 42,000 |
| 2000/01/07 | 2,300 | 2,300 | 2,200 | 2,200 | -100 | -4.3% | 31,000 |
| 2000/01/06 | 2,400 | 2,440 | 2,250 | 2,300 | -90 | -3.8% | 50,000 |
| 2000/01/05 | 2,400 | 2,400 | 2,200 | 2,390 | -110 | -4.4% | 68,000 |
| 2000/01/04 | 2,600 | 2,670 | 2,450 | 2,500 | -50 | -2% | 121,000 |
| 1999/12/30 | 2,290 | 2,550 | 2,290 | 2,550 | +270 | +11.8% | 256,000 |
| 1999/12/29 | 2,145 | 2,300 | 2,130 | 2,280 | +180 | +8.6% | 80,000 |
| 1999/12/28 | 2,210 | 2,230 | 2,100 | 2,100 | -70 | -3.2% | 57,000 |
| 1999/12/27 | 2,220 | 2,220 | 2,100 | 2,170 | -45 | -2% | 51,000 |
| 1999/12/24 | 2,250 | 2,280 | 2,180 | 2,215 | +35 | +1.6% | 98,000 |
| 1999/12/22 | 2,120 | 2,300 | 2,090 | 2,180 | +20 | +0.9% | 207,000 |
| 1999/12/21 | 2,200 | 2,200 | 2,160 | 2,160 | -140 | -6.1% | 46,000 |
| 1999/12/20 | 2,250 | 2,300 | 2,220 | 2,300 | -30 | -1.3% | 34,000 |
| 1999/12/17 | 2,250 | 2,390 | 2,250 | 2,330 | +40 | +1.7% | 76,000 |
| 1999/12/16 | 2,205 | 2,290 | 2,190 | 2,290 | +90 | +4.1% | 25,000 |
| 1999/12/15 | 2,270 | 2,290 | 2,200 | 2,200 | -150 | -6.4% | 37,000 |
| 1999/12/14 | 2,400 | 2,430 | 2,350 | 2,350 | -50 | -2.1% | 6,000 |
| 1999/12/13 | 2,490 | 2,490 | 2,300 | 2,400 | -20 | -0.8% | 78,000 |
| 1999/12/10 | 2,275 | 2,420 | 2,270 | 2,420 | +160 | +7.1% | 117,000 |
| 1999/12/09 | 2,300 | 2,300 | 2,220 | 2,260 | -40 | -1.7% | 49,000 |
6251～
6300
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
