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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/08/28 | 1,453 | 1,471 | 1,448 | 1,467 | +10 | +0.7% | 59,300 |
| 2017/08/25 | 1,455 | 1,469 | 1,440 | 1,457 | +13 | +0.9% | 52,800 |
| 2017/08/24 | 1,457 | 1,465 | 1,444 | 1,444 | -17 | -1.2% | 46,600 |
| 2017/08/23 | 1,475 | 1,488 | 1,456 | 1,461 | -3 | -0.2% | 90,700 |
| 2017/08/22 | 1,423 | 1,466 | 1,423 | 1,464 | +29 | +2% | 97,400 |
| 2017/08/21 | 1,428 | 1,464 | 1,428 | 1,435 | +7 | +0.5% | 88,800 |
| 2017/08/18 | 1,428 | 1,444 | 1,422 | 1,428 | -28 | -1.9% | 60,700 |
| 2017/08/17 | 1,431 | 1,458 | 1,412 | 1,456 | +25 | +1.7% | 111,600 |
| 2017/08/16 | 1,405 | 1,448 | 1,402 | 1,431 | +38 | +2.7% | 148,900 |
| 2017/08/15 | 1,353 | 1,434 | 1,353 | 1,393 | +61 | +4.6% | 188,800 |
| 2017/08/14 | 1,337 | 1,350 | 1,313 | 1,332 | -30 | -2.2% | 114,500 |
| 2017/08/10 | 1,395 | 1,423 | 1,353 | 1,362 | -43 | -3.1% | 122,600 |
| 2017/08/09 | 1,436 | 1,455 | 1,394 | 1,405 | -41 | -2.8% | 152,800 |
| 2017/08/08 | 1,388 | 1,467 | 1,382 | 1,446 | +82 | +6% | 290,200 |
| 2017/08/07 | 1,398 | 1,405 | 1,357 | 1,364 | -33 | -2.4% | 251,200 |
| 2017/08/04 | 1,429 | 1,475 | 1,397 | 1,397 | -18 | -1.3% | 202,800 |
| 2017/08/03 | 1,440 | 1,444 | 1,411 | 1,415 | -16 | -1.1% | 96,700 |
| 2017/08/02 | 1,392 | 1,444 | 1,392 | 1,431 | +42 | +3% | 86,700 |
| 2017/08/01 | 1,450 | 1,453 | 1,386 | 1,389 | -69 | -4.7% | 155,500 |
| 2017/07/31 | 1,452 | 1,471 | 1,448 | 1,458 | +6 | +0.4% | 61,100 |
| 2017/07/28 | 1,495 | 1,495 | 1,450 | 1,452 | -33 | -2.2% | 89,300 |
| 2017/07/27 | 1,493 | 1,506 | 1,483 | 1,485 | -6 | -0.4% | 89,800 |
| 2017/07/26 | 1,494 | 1,506 | 1,468 | 1,491 | -9 | -0.6% | 109,700 |
| 2017/07/25 | 1,498 | 1,524 | 1,483 | 1,500 | +15 | +1% | 133,400 |
| 2017/07/24 | 1,450 | 1,486 | 1,450 | 1,485 | +12 | +0.8% | 99,700 |
| 2017/07/21 | 1,460 | 1,505 | 1,458 | 1,473 | +16 | +1.1% | 165,700 |
| 2017/07/20 | 1,432 | 1,471 | 1,432 | 1,457 | +27 | +1.9% | 136,700 |
| 2017/07/19 | 1,419 | 1,459 | 1,408 | 1,430 | +10 | +0.7% | 133,600 |
| 2017/07/18 | 1,411 | 1,423 | 1,402 | 1,420 | -8 | -0.6% | 88,200 |
| 2017/07/14 | 1,405 | 1,430 | 1,401 | 1,428 | +16 | +1.1% | 76,000 |
1901～
1950
件表示中 / 6992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 | 142,100円 | +6.2% | +27.4% | 3.38% | 9.46倍 | 0.64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 |
| 市光工 | 37,300円 | -3.6% | -4.9% | 3.75% | 9.21倍 | 0.51倍 |
|
自動車用ランプ御三家の一角。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下 |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 千代インテ | 284,700円 | -3.0% | -22.7% | 4.21% | 10.55倍 | 0.66倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新コスモス | 260,300円 | +13.9% | +4.9% | 2.69% | 9.33倍 | 0.68倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
