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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 2,420 | 2,420 | 2,300 | 2,300 | -80 | -3.4% | 31,000 |
| 1999/12/07 | 2,390 | 2,500 | 2,380 | 2,380 | +20 | +0.8% | 154,000 |
| 1999/12/06 | 2,250 | 2,360 | 2,230 | 2,360 | +180 | +8.3% | 110,000 |
| 1999/12/03 | 2,080 | 2,180 | 2,070 | 2,180 | +100 | +4.8% | 84,000 |
| 1999/12/02 | 2,090 | 2,130 | 2,000 | 2,080 | +80 | +4% | 42,000 |
| 1999/12/01 | 2,010 | 2,010 | 1,899 | 2,000 | -40 | -2% | 173,000 |
| 1999/11/30 | 2,200 | 2,200 | 2,000 | 2,040 | -220 | -9.7% | 147,000 |
| 1999/11/29 | 2,220 | 2,300 | 2,200 | 2,260 | -40 | -1.7% | 146,000 |
| 1999/11/26 | 2,325 | 2,390 | 2,200 | 2,300 | -110 | -4.6% | 129,000 |
| 1999/11/25 | 2,440 | 2,500 | 2,360 | 2,410 | -110 | -4.4% | 125,000 |
| 1999/11/24 | 2,590 | 2,650 | 2,500 | 2,520 | -70 | -2.7% | 291,000 |
| 1999/11/22 | 2,590 | 2,600 | 2,530 | 2,590 | +40 | +1.6% | 119,000 |
| 1999/11/19 | 2,540 | 2,600 | 2,500 | 2,550 | +80 | +3.2% | 206,000 |
| 1999/11/18 | 2,490 | 2,545 | 2,440 | 2,470 | -20 | -0.8% | 187,000 |
| 1999/11/17 | 2,540 | 2,675 | 2,400 | 2,490 | +70 | +2.9% | 733,000 |
| 1999/11/16 | 2,320 | 2,550 | 2,210 | 2,420 | +170 | +7.6% | 587,000 |
| 1999/11/15 | 2,105 | 2,340 | 2,080 | 2,250 | +190 | +9.2% | 425,000 |
| 1999/11/12 | 2,100 | 2,120 | 2,000 | 2,060 | -40 | -1.9% | 146,000 |
| 1999/11/11 | 2,120 | 2,240 | 2,100 | 2,100 | +20 | +1% | 687,000 |
| 1999/11/10 | 1,915 | 2,140 | 1,910 | 2,080 | +170 | +8.9% | 677,000 |
| 1999/11/09 | 1,830 | 1,915 | 1,800 | 1,910 | +80 | +4.4% | 120,000 |
| 1999/11/08 | 1,850 | 1,850 | 1,780 | 1,830 | -50 | -2.7% | 127,000 |
| 1999/11/05 | 1,890 | 1,890 | 1,805 | 1,880 | -50 | -2.6% | 245,000 |
| 1999/11/04 | 1,940 | 2,050 | 1,930 | 1,930 | ±0 | ±0% | 427,000 |
| 1999/11/02 | 1,900 | 1,980 | 1,860 | 1,930 | +20 | +1% | 289,000 |
| 1999/11/01 | 1,815 | 1,929 | 1,815 | 1,910 | +125 | +7% | 438,000 |
| 1999/10/29 | 1,780 | 1,815 | 1,750 | 1,785 | +45 | +2.6% | 267,000 |
| 1999/10/28 | 1,680 | 1,775 | 1,680 | 1,740 | +25 | +1.5% | 135,000 |
| 1999/10/27 | 1,700 | 1,730 | 1,660 | 1,715 | -45 | -2.6% | 131,000 |
| 1999/10/26 | 1,779 | 1,779 | 1,710 | 1,760 | -30 | -1.7% | 155,000 |
| 1999/10/25 | 1,780 | 1,860 | 1,780 | 1,790 | +50 | +2.9% | 476,000 |
| 1999/10/22 | 1,620 | 1,780 | 1,620 | 1,740 | +135 | +8.4% | 808,000 |
| 1999/10/21 | 1,600 | 1,630 | 1,580 | 1,605 | +65 | +4.2% | 377,000 |
| 1999/10/20 | 1,420 | 1,570 | 1,420 | 1,540 | +130 | +9.2% | 201,000 |
| 1999/10/19 | 1,370 | 1,410 | 1,350 | 1,410 | +40 | +2.9% | 102,000 |
| 1999/10/18 | 1,471 | 1,480 | 1,350 | 1,370 | -151 | -9.9% | 104,000 |
| 1999/10/15 | 1,590 | 1,590 | 1,520 | 1,521 | -84 | -5.2% | 65,000 |
| 1999/10/14 | 1,560 | 1,630 | 1,550 | 1,605 | +25 | +1.6% | 201,000 |
| 1999/10/13 | 1,588 | 1,600 | 1,550 | 1,580 | -98 | -5.8% | 202,000 |
| 1999/10/12 | 1,550 | 1,678 | 1,540 | 1,678 | +138 | +9% | 854,000 |
| 1999/10/08 | 1,420 | 1,580 | 1,415 | 1,540 | +122 | +8.6% | 996,000 |
| 1999/10/07 | 1,420 | 1,421 | 1,370 | 1,418 | +18 | +1.3% | 311,000 |
| 1999/10/06 | 1,280 | 1,420 | 1,280 | 1,400 | +100 | +7.7% | 950,000 |
| 1999/10/05 | 1,309 | 1,320 | 1,270 | 1,300 | -9 | -0.7% | 265,000 |
| 1999/10/04 | 1,241 | 1,310 | 1,241 | 1,309 | +79 | +6.4% | 220,000 |
| 1999/10/01 | 1,250 | 1,309 | 1,230 | 1,230 | +80 | +7% | 557,000 |
| 1999/09/30 | 1,080 | 1,150 | 1,070 | 1,150 | +70 | +6.5% | 133,000 |
| 1999/09/29 | 1,095 | 1,095 | 1,045 | 1,080 | -10 | -0.9% | 22,000 |
| 1999/09/28 | 1,100 | 1,100 | 1,070 | 1,090 | +65 | +6.3% | 23,000 |
| 1999/09/27 | 1,022 | 1,042 | 1,020 | 1,025 | -15 | -1.4% | 30,000 |
6301～
6350
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
