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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,550 | 1,559 | 1,454 | 1,474 | -58 | -3.8% | 299,300 |
| 2017/11/08 | 1,510 | 1,535 | 1,507 | 1,532 | +14 | +0.9% | 102,900 |
| 2017/11/07 | 1,522 | 1,528 | 1,506 | 1,518 | -9 | -0.6% | 100,500 |
| 2017/11/06 | 1,540 | 1,579 | 1,524 | 1,527 | -11 | -0.7% | 124,300 |
| 2017/11/02 | 1,540 | 1,566 | 1,532 | 1,538 | +11 | +0.7% | 150,800 |
| 2017/11/01 | 1,482 | 1,532 | 1,482 | 1,527 | +50 | +3.4% | 238,800 |
| 2017/10/31 | 1,450 | 1,479 | 1,449 | 1,477 | +30 | +2.1% | 121,200 |
| 2017/10/30 | 1,450 | 1,453 | 1,426 | 1,447 | +4 | +0.3% | 117,500 |
| 2017/10/27 | 1,449 | 1,449 | 1,427 | 1,443 | -10 | -0.7% | 81,600 |
| 2017/10/26 | 1,430 | 1,486 | 1,425 | 1,453 | +27 | +1.9% | 157,500 |
| 2017/10/25 | 1,414 | 1,464 | 1,410 | 1,426 | +12 | +0.8% | 186,300 |
| 2017/10/24 | 1,393 | 1,419 | 1,381 | 1,414 | +35 | +2.5% | 149,500 |
| 2017/10/23 | 1,383 | 1,388 | 1,357 | 1,379 | -2 | -0.1% | 149,700 |
| 2017/10/20 | 1,388 | 1,394 | 1,369 | 1,381 | -10 | -0.7% | 112,600 |
| 2017/10/19 | 1,399 | 1,427 | 1,380 | 1,391 | -6 | -0.4% | 149,500 |
| 2017/10/18 | 1,408 | 1,414 | 1,396 | 1,397 | -14 | -1% | 109,400 |
| 2017/10/17 | 1,415 | 1,430 | 1,408 | 1,411 | -4 | -0.3% | 72,900 |
| 2017/10/16 | 1,436 | 1,436 | 1,413 | 1,415 | -9 | -0.6% | 97,300 |
| 2017/10/13 | 1,410 | 1,427 | 1,394 | 1,424 | +19 | +1.4% | 157,100 |
| 2017/10/12 | 1,425 | 1,427 | 1,394 | 1,405 | -20 | -1.4% | 191,300 |
| 2017/10/11 | 1,466 | 1,466 | 1,422 | 1,425 | -27 | -1.9% | 93,400 |
| 2017/10/10 | 1,425 | 1,474 | 1,425 | 1,452 | +28 | +2% | 123,400 |
| 2017/10/06 | 1,427 | 1,447 | 1,418 | 1,424 | -2 | -0.1% | 79,300 |
| 2017/10/05 | 1,458 | 1,465 | 1,422 | 1,426 | -44 | -3% | 82,600 |
| 2017/10/04 | 1,455 | 1,510 | 1,455 | 1,470 | +22 | +1.5% | 117,100 |
| 2017/10/03 | 1,470 | 1,483 | 1,446 | 1,448 | -15 | -1% | 44,400 |
| 2017/10/02 | 1,446 | 1,466 | 1,438 | 1,463 | +23 | +1.6% | 62,000 |
| 2017/09/29 | 1,453 | 1,460 | 1,427 | 1,440 | -23 | -1.6% | 59,900 |
| 2017/09/28 | 1,449 | 1,484 | 1,447 | 1,463 | +2 | +0.1% | 90,000 |
| 2017/09/27 | 1,424 | 1,470 | 1,410 | 1,461 | +34 | +2.4% | 94,000 |
| 2017/09/26 | 1,428 | 1,430 | 1,409 | 1,427 | -1 | -0.1% | 55,100 |
| 2017/09/25 | 1,432 | 1,463 | 1,405 | 1,428 | +3 | +0.2% | 66,900 |
| 2017/09/22 | 1,432 | 1,462 | 1,420 | 1,425 | -19 | -1.3% | 72,000 |
| 2017/09/21 | 1,467 | 1,472 | 1,436 | 1,444 | -17 | -1.2% | 54,800 |
| 2017/09/20 | 1,442 | 1,470 | 1,439 | 1,461 | +12 | +0.8% | 63,900 |
| 2017/09/19 | 1,450 | 1,465 | 1,441 | 1,449 | +26 | +1.8% | 55,600 |
| 2017/09/15 | 1,417 | 1,438 | 1,376 | 1,423 | +2 | +0.1% | 82,700 |
| 2017/09/14 | 1,442 | 1,445 | 1,418 | 1,421 | -31 | -2.1% | 93,700 |
| 2017/09/13 | 1,457 | 1,474 | 1,452 | 1,452 | -9 | -0.6% | 49,700 |
| 2017/09/12 | 1,450 | 1,469 | 1,450 | 1,461 | +20 | +1.4% | 44,300 |
| 2017/09/11 | 1,411 | 1,450 | 1,411 | 1,441 | +30 | +2.1% | 44,500 |
| 2017/09/08 | 1,409 | 1,424 | 1,402 | 1,411 | -9 | -0.6% | 55,300 |
| 2017/09/07 | 1,419 | 1,434 | 1,404 | 1,420 | +13 | +0.9% | 59,600 |
| 2017/09/06 | 1,401 | 1,419 | 1,380 | 1,407 | -18 | -1.3% | 153,500 |
| 2017/09/05 | 1,470 | 1,470 | 1,406 | 1,425 | -50 | -3.4% | 96,000 |
| 2017/09/04 | 1,498 | 1,507 | 1,462 | 1,475 | -20 | -1.3% | 71,000 |
| 2017/09/01 | 1,494 | 1,502 | 1,477 | 1,495 | +1 | +0.1% | 121,400 |
| 2017/08/31 | 1,485 | 1,512 | 1,465 | 1,494 | +25 | +1.7% | 115,200 |
| 2017/08/30 | 1,475 | 1,482 | 1,453 | 1,469 | -11 | -0.7% | 45,600 |
| 2017/08/29 | 1,468 | 1,530 | 1,451 | 1,480 | +13 | +0.9% | 160,200 |
1901～
1950
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
