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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,370 | 1,393 | 1,344 | 1,381 | +3 | +0.2% | 222,900 |
| 2017/03/31 | 1,475 | 1,481 | 1,373 | 1,378 | -76 | -5.2% | 382,500 |
| 2017/03/30 | 1,383 | 1,494 | 1,380 | 1,454 | +55 | +3.9% | 420,800 |
| 2017/03/29 | 1,431 | 1,440 | 1,372 | 1,399 | -34 | -2.4% | 349,200 |
| 2017/03/28 | 1,447 | 1,473 | 1,420 | 1,433 | -27 | -1.8% | 250,400 |
| 2017/03/27 | 1,470 | 1,480 | 1,445 | 1,460 | -17 | -1.2% | 145,300 |
| 2017/03/24 | 1,485 | 1,507 | 1,455 | 1,477 | -17 | -1.1% | 140,700 |
| 2017/03/23 | 1,505 | 1,529 | 1,484 | 1,494 | -11 | -0.7% | 124,300 |
| 2017/03/22 | 1,503 | 1,516 | 1,464 | 1,505 | -31 | -2% | 218,100 |
| 2017/03/21 | 1,557 | 1,560 | 1,530 | 1,536 | -16 | -1% | 130,000 |
| 2017/03/17 | 1,565 | 1,578 | 1,546 | 1,552 | -23 | -1.5% | 245,800 |
| 2017/03/16 | 1,521 | 1,577 | 1,505 | 1,575 | +41 | +2.7% | 255,800 |
| 2017/03/15 | 1,650 | 1,660 | 1,514 | 1,534 | -99 | -6.1% | 553,100 |
| 2017/03/14 | 1,532 | 1,634 | 1,531 | 1,633 | +90 | +5.8% | 380,400 |
| 2017/03/13 | 1,540 | 1,585 | 1,522 | 1,543 | +36 | +2.4% | 328,800 |
| 2017/03/10 | 1,509 | 1,540 | 1,487 | 1,507 | -2 | -0.1% | 298,600 |
| 2017/03/09 | 1,449 | 1,511 | 1,443 | 1,509 | +66 | +4.6% | 244,000 |
| 2017/03/08 | 1,442 | 1,448 | 1,415 | 1,443 | +1 | +0.1% | 106,100 |
| 2017/03/07 | 1,421 | 1,455 | 1,411 | 1,442 | +12 | +0.8% | 158,900 |
| 2017/03/06 | 1,468 | 1,479 | 1,428 | 1,430 | -38 | -2.6% | 189,400 |
| 2017/03/03 | 1,458 | 1,483 | 1,437 | 1,468 | +33 | +2.3% | 328,200 |
| 2017/03/02 | 1,385 | 1,442 | 1,372 | 1,435 | +74 | +5.4% | 407,400 |
| 2017/03/01 | 1,360 | 1,373 | 1,327 | 1,361 | +20 | +1.5% | 263,600 |
| 2017/02/28 | 1,351 | 1,372 | 1,333 | 1,341 | -5 | -0.4% | 176,600 |
| 2017/02/27 | 1,305 | 1,378 | 1,305 | 1,346 | +41 | +3.1% | 310,100 |
| 2017/02/24 | 1,292 | 1,311 | 1,291 | 1,305 | +1 | +0.1% | 75,000 |
| 2017/02/23 | 1,316 | 1,316 | 1,289 | 1,304 | +6 | +0.5% | 95,200 |
| 2017/02/22 | 1,317 | 1,333 | 1,295 | 1,298 | -3 | -0.2% | 97,000 |
| 2017/02/21 | 1,320 | 1,341 | 1,288 | 1,301 | -19 | -1.4% | 190,700 |
| 2017/02/20 | 1,371 | 1,396 | 1,318 | 1,320 | -70 | -5% | 281,100 |
| 2017/02/17 | 1,344 | 1,400 | 1,330 | 1,390 | +39 | +2.9% | 265,300 |
| 2017/02/16 | 1,337 | 1,370 | 1,318 | 1,351 | +18 | +1.4% | 204,400 |
| 2017/02/15 | 1,374 | 1,384 | 1,315 | 1,333 | -21 | -1.6% | 293,100 |
| 2017/02/14 | 1,338 | 1,396 | 1,338 | 1,354 | +17 | +1.3% | 327,700 |
| 2017/02/13 | 1,302 | 1,349 | 1,302 | 1,337 | +44 | +3.4% | 299,300 |
| 2017/02/10 | 1,213 | 1,297 | 1,213 | 1,293 | +80 | +6.6% | 349,800 |
| 2017/02/09 | 1,201 | 1,264 | 1,188 | 1,213 | ±0 | ±0% | 484,600 |
| 2017/02/08 | 1,075 | 1,228 | 1,051 | 1,213 | +142 | +13.3% | 656,500 |
| 2017/02/07 | 1,070 | 1,073 | 1,055 | 1,071 | +1 | +0.1% | 42,200 |
| 2017/02/06 | 1,082 | 1,090 | 1,057 | 1,070 | +4 | +0.4% | 49,500 |
| 2017/02/03 | 1,060 | 1,078 | 1,054 | 1,066 | -1 | -0.1% | 50,000 |
| 2017/02/02 | 1,100 | 1,106 | 1,067 | 1,067 | -38 | -3.4% | 69,700 |
| 2017/02/01 | 1,075 | 1,109 | 1,070 | 1,105 | +13 | +1.2% | 82,900 |
| 2017/01/31 | 1,116 | 1,125 | 1,092 | 1,092 | -43 | -3.8% | 137,200 |
| 2017/01/30 | 1,140 | 1,140 | 1,107 | 1,135 | -5 | -0.4% | 115,500 |
| 2017/01/27 | 1,162 | 1,163 | 1,131 | 1,140 | -4 | -0.3% | 140,900 |
| 2017/01/26 | 1,170 | 1,183 | 1,111 | 1,144 | -4 | -0.3% | 201,200 |
| 2017/01/25 | 1,087 | 1,162 | 1,085 | 1,148 | +62 | +5.7% | 256,000 |
| 2017/01/24 | 1,085 | 1,100 | 1,041 | 1,086 | +5 | +0.5% | 225,300 |
| 2017/01/23 | 1,018 | 1,095 | 1,014 | 1,081 | +68 | +6.7% | 309,400 |
2051～
2100
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
