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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,437 | 1,468 | 1,431 | 1,442 | +18 | +1.3% | 197,800 |
| 2017/06/14 | 1,455 | 1,460 | 1,421 | 1,424 | -26 | -1.8% | 173,800 |
| 2017/06/13 | 1,472 | 1,480 | 1,447 | 1,450 | -37 | -2.5% | 220,800 |
| 2017/06/12 | 1,496 | 1,518 | 1,462 | 1,487 | -26 | -1.7% | 175,700 |
| 2017/06/09 | 1,518 | 1,519 | 1,476 | 1,513 | -30 | -1.9% | 355,300 |
| 2017/06/08 | 1,474 | 1,560 | 1,468 | 1,543 | +82 | +5.6% | 536,000 |
| 2017/06/07 | 1,406 | 1,497 | 1,396 | 1,461 | +57 | +4.1% | 389,300 |
| 2017/06/06 | 1,422 | 1,448 | 1,400 | 1,404 | -28 | -2% | 148,200 |
| 2017/06/05 | 1,438 | 1,466 | 1,423 | 1,432 | -11 | -0.8% | 144,100 |
| 2017/06/02 | 1,452 | 1,460 | 1,432 | 1,443 | +6 | +0.4% | 160,400 |
| 2017/06/01 | 1,440 | 1,456 | 1,430 | 1,437 | +4 | +0.3% | 148,700 |
| 2017/05/31 | 1,401 | 1,461 | 1,396 | 1,433 | +30 | +2.1% | 217,000 |
| 2017/05/30 | 1,390 | 1,413 | 1,383 | 1,403 | +12 | +0.9% | 99,300 |
| 2017/05/29 | 1,390 | 1,409 | 1,357 | 1,391 | +1 | +0.1% | 115,200 |
| 2017/05/26 | 1,413 | 1,416 | 1,381 | 1,390 | -36 | -2.5% | 140,800 |
| 2017/05/25 | 1,403 | 1,433 | 1,403 | 1,426 | +20 | +1.4% | 208,000 |
| 2017/05/24 | 1,400 | 1,424 | 1,394 | 1,406 | +32 | +2.3% | 126,800 |
| 2017/05/23 | 1,402 | 1,423 | 1,373 | 1,374 | -47 | -3.3% | 109,200 |
| 2017/05/22 | 1,435 | 1,440 | 1,410 | 1,421 | +3 | +0.2% | 114,500 |
| 2017/05/19 | 1,427 | 1,434 | 1,378 | 1,418 | -24 | -1.7% | 225,400 |
| 2017/05/18 | 1,410 | 1,454 | 1,376 | 1,442 | -17 | -1.2% | 316,200 |
| 2017/05/17 | 1,335 | 1,462 | 1,323 | 1,459 | +148 | +11.3% | 637,500 |
| 2017/05/16 | 1,295 | 1,339 | 1,282 | 1,311 | +14 | +1.1% | 264,700 |
| 2017/05/15 | 1,280 | 1,348 | 1,280 | 1,297 | +17 | +1.3% | 311,300 |
| 2017/05/12 | 1,464 | 1,468 | 1,233 | 1,280 | -179 | -12.3% | 577,700 |
| 2017/05/11 | 1,446 | 1,465 | 1,435 | 1,459 | +31 | +2.2% | 201,600 |
| 2017/05/10 | 1,426 | 1,436 | 1,417 | 1,428 | +4 | +0.3% | 116,200 |
| 2017/05/09 | 1,440 | 1,448 | 1,413 | 1,424 | -14 | -1% | 133,900 |
| 2017/05/08 | 1,449 | 1,457 | 1,426 | 1,438 | +9 | +0.6% | 265,100 |
| 2017/05/02 | 1,380 | 1,439 | 1,377 | 1,429 | +68 | +5% | 342,200 |
| 2017/05/01 | 1,342 | 1,368 | 1,341 | 1,361 | +20 | +1.5% | 105,000 |
| 2017/04/28 | 1,351 | 1,361 | 1,321 | 1,341 | -21 | -1.5% | 163,700 |
| 2017/04/27 | 1,359 | 1,368 | 1,343 | 1,362 | -7 | -0.5% | 186,100 |
| 2017/04/26 | 1,339 | 1,375 | 1,333 | 1,369 | +50 | +3.8% | 206,400 |
| 2017/04/25 | 1,292 | 1,325 | 1,278 | 1,319 | +57 | +4.5% | 208,000 |
| 2017/04/24 | 1,297 | 1,306 | 1,255 | 1,262 | -5 | -0.4% | 163,800 |
| 2017/04/21 | 1,250 | 1,276 | 1,231 | 1,267 | +31 | +2.5% | 131,900 |
| 2017/04/20 | 1,250 | 1,258 | 1,233 | 1,236 | -1 | -0.1% | 133,800 |
| 2017/04/19 | 1,211 | 1,244 | 1,211 | 1,237 | +16 | +1.3% | 154,500 |
| 2017/04/18 | 1,230 | 1,252 | 1,211 | 1,221 | +16 | +1.3% | 103,500 |
| 2017/04/17 | 1,184 | 1,210 | 1,176 | 1,205 | +8 | +0.7% | 115,300 |
| 2017/04/14 | 1,209 | 1,232 | 1,192 | 1,197 | -21 | -1.7% | 100,900 |
| 2017/04/13 | 1,200 | 1,223 | 1,167 | 1,218 | +5 | +0.4% | 159,100 |
| 2017/04/12 | 1,233 | 1,236 | 1,186 | 1,213 | -46 | -3.7% | 154,900 |
| 2017/04/11 | 1,280 | 1,281 | 1,253 | 1,259 | -31 | -2.4% | 95,200 |
| 2017/04/10 | 1,286 | 1,316 | 1,285 | 1,290 | +1 | +0.1% | 105,300 |
| 2017/04/07 | 1,283 | 1,318 | 1,257 | 1,289 | +27 | +2.1% | 229,200 |
| 2017/04/06 | 1,293 | 1,299 | 1,258 | 1,262 | -48 | -3.7% | 235,800 |
| 2017/04/05 | 1,334 | 1,348 | 1,292 | 1,310 | -29 | -2.2% | 260,500 |
| 2017/04/04 | 1,369 | 1,380 | 1,313 | 1,339 | -42 | -3% | 238,200 |
2001～
2050
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
