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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 439 | 440 | 423 | 431 | -9 | -2% | 24,400 |
| 2009/04/10 | 448 | 448 | 433 | 440 | -3 | -0.7% | 9,500 |
| 2009/04/09 | 431 | 443 | 428 | 443 | +17 | +4% | 7,200 |
| 2009/04/08 | 437 | 437 | 423 | 426 | -6 | -1.4% | 20,200 |
| 2009/04/07 | 436 | 436 | 429 | 432 | +5 | +1.2% | 12,400 |
| 2009/04/06 | 438 | 438 | 423 | 427 | -6 | -1.4% | 20,400 |
| 2009/04/03 | 435 | 435 | 425 | 433 | -2 | -0.5% | 15,300 |
| 2009/04/02 | 441 | 444 | 431 | 435 | +3 | +0.7% | 19,500 |
| 2009/04/01 | 434 | 446 | 427 | 432 | +9 | +2.1% | 14,000 |
| 2009/03/31 | 430 | 449 | 420 | 423 | -6 | -1.4% | 20,300 |
| 2009/03/30 | 448 | 449 | 429 | 429 | -14 | -3.2% | 17,400 |
| 2009/03/27 | 450 | 453 | 434 | 443 | -6 | -1.3% | 19,300 |
| 2009/03/26 | 424 | 449 | 424 | 449 | -9 | -2% | 19,700 |
| 2009/03/25 | 455 | 458 | 446 | 458 | +4 | +0.9% | 13,800 |
| 2009/03/24 | 450 | 455 | 442 | 454 | +5 | +1.1% | 30,400 |
| 2009/03/23 | 456 | 456 | 443 | 449 | -4 | -0.9% | 23,200 |
| 2009/03/19 | 453 | 453 | 445 | 453 | +4 | +0.9% | 15,900 |
| 2009/03/18 | 442 | 450 | 428 | 449 | +2 | +0.4% | 19,700 |
| 2009/03/17 | 451 | 452 | 440 | 447 | +1 | +0.2% | 15,400 |
| 2009/03/16 | 444 | 450 | 436 | 446 | +7 | +1.6% | 29,400 |
| 2009/03/13 | 415 | 440 | 415 | 439 | +23 | +5.5% | 42,200 |
| 2009/03/12 | 425 | 426 | 410 | 416 | -4 | -1% | 11,700 |
| 2009/03/11 | 412 | 421 | 406 | 420 | +14 | +3.4% | 7,300 |
| 2009/03/10 | 405 | 417 | 402 | 406 | -9 | -2.2% | 6,800 |
| 2009/03/09 | 411 | 415 | 409 | 415 | -6 | -1.4% | 9,600 |
| 2009/03/06 | 405 | 423 | 405 | 421 | +5 | +1.2% | 18,700 |
| 2009/03/05 | 403 | 427 | 403 | 416 | +5 | +1.2% | 24,000 |
| 2009/03/04 | 403 | 414 | 403 | 411 | +2 | +0.5% | 12,900 |
| 2009/03/03 | 412 | 426 | 408 | 409 | -17 | -4% | 6,100 |
| 2009/03/02 | 420 | 430 | 420 | 426 | -9 | -2.1% | 17,500 |
| 2009/02/27 | 419 | 435 | 416 | 435 | +12 | +2.8% | 19,200 |
| 2009/02/26 | 415 | 424 | 410 | 423 | +3 | +0.7% | 14,500 |
| 2009/02/25 | 410 | 420 | 403 | 420 | +13 | +3.2% | 6,700 |
| 2009/02/24 | 399 | 407 | 399 | 407 | +4 | +1% | 10,700 |
| 2009/02/23 | 402 | 413 | 400 | 403 | -11 | -2.7% | 10,800 |
| 2009/02/20 | 417 | 420 | 412 | 414 | +4 | +1% | 22,200 |
| 2009/02/19 | 407 | 410 | 405 | 410 | +4 | +1% | 11,100 |
| 2009/02/18 | 401 | 407 | 400 | 406 | +5 | +1.2% | 7,500 |
| 2009/02/17 | 402 | 402 | 399 | 401 | -6 | -1.5% | 5,900 |
| 2009/02/16 | 407 | 410 | 406 | 407 | +4 | +1% | 22,100 |
| 2009/02/13 | 398 | 410 | 398 | 403 | +2 | +0.5% | 21,300 |
| 2009/02/12 | 401 | 409 | 400 | 401 | -15 | -3.6% | 15,700 |
| 2009/02/10 | 419 | 420 | 416 | 416 | +2 | +0.5% | 3,200 |
| 2009/02/09 | 421 | 423 | 414 | 414 | -4 | -1% | 3,800 |
| 2009/02/06 | 418 | 427 | 416 | 418 | +2 | +0.5% | 24,400 |
| 2009/02/05 | 443 | 443 | 407 | 416 | -22 | -5% | 27,600 |
| 2009/02/04 | 425 | 439 | 423 | 438 | +9 | +2.1% | 7,000 |
| 2009/02/03 | 421 | 437 | 421 | 429 | +2 | +0.5% | 6,300 |
| 2009/02/02 | 445 | 445 | 422 | 427 | -22 | -4.9% | 16,100 |
| 2009/01/30 | 435 | 456 | 427 | 449 | +12 | +2.7% | 13,800 |
3951～
4000
件表示中 / 6969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 | 122,000円 | +6.2% | +27.4% | 3.93% | 8.13倍 | 0.55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 |
| ＫＯＡ | 81,700円 | +2.2% | -35.6% | 3.67% | 97.84倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 双葉電 | 71,400円 | -4.4% | - | 1.40% | 18.93倍 | 0.39倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| リオン | 233,100円 | +3.7% | +7.2% | 3.00% | 9.12倍 | 0.91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 |
| エスケーエレク | 248,200円 | +12.7% | +24.3% | 5.16% | 9.55倍 | 0.79倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
