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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 1,433 | 1,442 | 1,405 | 1,412 | -10 | -0.7% | 89,500 |
| 2017/07/12 | 1,424 | 1,437 | 1,411 | 1,422 | +4 | +0.3% | 92,900 |
| 2017/07/11 | 1,416 | 1,429 | 1,406 | 1,418 | -9 | -0.6% | 79,700 |
| 2017/07/10 | 1,421 | 1,438 | 1,417 | 1,427 | +8 | +0.6% | 96,100 |
| 2017/07/07 | 1,404 | 1,431 | 1,401 | 1,419 | +8 | +0.6% | 111,000 |
| 2017/07/06 | 1,430 | 1,439 | 1,400 | 1,411 | -18 | -1.3% | 177,700 |
| 2017/07/05 | 1,409 | 1,433 | 1,402 | 1,429 | +20 | +1.4% | 78,000 |
| 2017/07/04 | 1,450 | 1,450 | 1,401 | 1,409 | -30 | -2.1% | 136,400 |
| 2017/07/03 | 1,420 | 1,444 | 1,418 | 1,439 | +17 | +1.2% | 107,500 |
| 2017/06/30 | 1,425 | 1,430 | 1,392 | 1,422 | -28 | -1.9% | 270,900 |
| 2017/06/29 | 1,455 | 1,477 | 1,444 | 1,450 | +8 | +0.6% | 160,500 |
| 2017/06/28 | 1,490 | 1,498 | 1,437 | 1,442 | -73 | -4.8% | 251,800 |
| 2017/06/27 | 1,504 | 1,527 | 1,495 | 1,515 | +10 | +0.7% | 227,300 |
| 2017/06/26 | 1,443 | 1,511 | 1,439 | 1,505 | +66 | +4.6% | 259,500 |
| 2017/06/23 | 1,457 | 1,457 | 1,426 | 1,439 | -13 | -0.9% | 141,500 |
| 2017/06/22 | 1,446 | 1,465 | 1,440 | 1,452 | +14 | +1% | 103,600 |
| 2017/06/21 | 1,443 | 1,451 | 1,423 | 1,438 | -15 | -1% | 171,500 |
| 2017/06/20 | 1,420 | 1,455 | 1,420 | 1,453 | +45 | +3.2% | 139,100 |
| 2017/06/19 | 1,403 | 1,421 | 1,383 | 1,408 | -14 | -1% | 213,800 |
| 2017/06/16 | 1,425 | 1,434 | 1,401 | 1,422 | -20 | -1.4% | 175,000 |
1951～
2000
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
