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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 1,062 | 1,064 | 1,032 | 1,038 | -34 | -3.2% | 106,200 |
| 2007/08/28 | 1,091 | 1,110 | 1,072 | 1,072 | -18 | -1.7% | 68,400 |
| 2007/08/27 | 1,100 | 1,118 | 1,088 | 1,090 | -15 | -1.4% | 87,800 |
| 2007/08/24 | 1,101 | 1,128 | 1,100 | 1,105 | -16 | -1.4% | 55,600 |
| 2007/08/23 | 1,091 | 1,128 | 1,091 | 1,121 | +35 | +3.2% | 68,300 |
| 2007/08/22 | 1,071 | 1,091 | 1,070 | 1,086 | +16 | +1.5% | 46,000 |
| 2007/08/21 | 1,035 | 1,084 | 1,035 | 1,070 | +38 | +3.7% | 84,000 |
| 2007/08/20 | 1,100 | 1,100 | 1,031 | 1,032 | +17 | +1.7% | 103,100 |
| 2007/08/17 | 1,045 | 1,045 | 1,008 | 1,015 | -18 | -1.7% | 98,400 |
| 2007/08/16 | 1,082 | 1,082 | 1,020 | 1,033 | -52 | -4.8% | 136,100 |
| 2007/08/15 | 1,120 | 1,131 | 1,079 | 1,085 | -26 | -2.3% | 84,800 |
| 2007/08/14 | 1,105 | 1,116 | 1,097 | 1,111 | +6 | +0.5% | 105,500 |
| 2007/08/13 | 1,100 | 1,111 | 1,095 | 1,105 | +8 | +0.7% | 102,600 |
| 2007/08/10 | 1,109 | 1,109 | 1,064 | 1,097 | -32 | -2.8% | 118,600 |
| 2007/08/09 | 1,097 | 1,144 | 1,070 | 1,129 | +6 | +0.5% | 171,600 |
| 2007/08/08 | 1,050 | 1,129 | 1,050 | 1,123 | +89 | +8.6% | 173,000 |
| 2007/08/07 | 1,029 | 1,049 | 1,029 | 1,034 | -55 | -5.1% | 108,700 |
| 2007/08/06 | 1,089 | 1,105 | 1,075 | 1,089 | -5 | -0.5% | 40,000 |
| 2007/08/03 | 1,116 | 1,121 | 1,090 | 1,094 | -21 | -1.9% | 47,600 |
| 2007/08/02 | 1,135 | 1,142 | 1,110 | 1,115 | +12 | +1.1% | 42,900 |
| 2007/08/01 | 1,144 | 1,150 | 1,100 | 1,103 | -6 | -0.5% | 74,000 |
| 2007/07/31 | 1,099 | 1,110 | 1,081 | 1,109 | +21 | +1.9% | 58,000 |
| 2007/07/30 | 1,050 | 1,090 | 1,050 | 1,088 | +11 | +1% | 62,000 |
| 2007/07/27 | 1,051 | 1,094 | 1,050 | 1,077 | -21 | -1.9% | 68,800 |
| 2007/07/26 | 1,110 | 1,124 | 1,098 | 1,098 | -18 | -1.6% | 38,000 |
| 2007/07/25 | 1,105 | 1,124 | 1,105 | 1,116 | -5 | -0.4% | 48,000 |
| 2007/07/24 | 1,115 | 1,125 | 1,110 | 1,121 | -4 | -0.4% | 60,400 |
| 2007/07/23 | 1,114 | 1,129 | 1,114 | 1,125 | -40 | -3.4% | 76,000 |
| 2007/07/20 | 1,199 | 1,199 | 1,159 | 1,165 | -29 | -2.4% | 85,400 |
| 2007/07/19 | 1,194 | 1,195 | 1,181 | 1,194 | +5 | +0.4% | 72,400 |
| 2007/07/18 | 1,192 | 1,198 | 1,188 | 1,189 | -5 | -0.4% | 54,400 |
| 2007/07/17 | 1,200 | 1,202 | 1,191 | 1,194 | +3 | +0.3% | 46,100 |
| 2007/07/13 | 1,190 | 1,195 | 1,186 | 1,191 | +1 | +0.1% | 31,200 |
| 2007/07/12 | 1,198 | 1,200 | 1,182 | 1,190 | -7 | -0.6% | 39,100 |
| 2007/07/11 | 1,209 | 1,209 | 1,192 | 1,197 | -7 | -0.6% | 35,500 |
| 2007/07/10 | 1,215 | 1,215 | 1,196 | 1,204 | -6 | -0.5% | 33,200 |
| 2007/07/09 | 1,182 | 1,214 | 1,182 | 1,210 | +25 | +2.1% | 70,400 |
| 2007/07/06 | 1,185 | 1,186 | 1,177 | 1,185 | ±0 | ±0% | 43,200 |
| 2007/07/05 | 1,186 | 1,196 | 1,180 | 1,185 | ±0 | ±0% | 52,000 |
| 2007/07/04 | 1,197 | 1,201 | 1,174 | 1,185 | -19 | -1.6% | 61,500 |
| 2007/07/03 | 1,220 | 1,220 | 1,195 | 1,204 | -22 | -1.8% | 78,200 |
| 2007/07/02 | 1,230 | 1,234 | 1,203 | 1,226 | +34 | +2.9% | 128,500 |
| 2007/06/29 | 1,186 | 1,193 | 1,180 | 1,192 | +6 | +0.5% | 101,600 |
| 2007/06/28 | 1,185 | 1,191 | 1,176 | 1,186 | +17 | +1.5% | 94,000 |
| 2007/06/27 | 1,165 | 1,186 | 1,164 | 1,169 | ±0 | ±0% | 74,700 |
| 2007/06/26 | 1,194 | 1,197 | 1,165 | 1,169 | -19 | -1.6% | 148,700 |
| 2007/06/25 | 1,151 | 1,198 | 1,151 | 1,188 | +68 | +6.1% | 232,100 |
| 2007/06/22 | 1,130 | 1,130 | 1,115 | 1,120 | +1 | +0.1% | 47,200 |
| 2007/06/21 | 1,119 | 1,121 | 1,113 | 1,119 | +8 | +0.7% | 20,400 |
| 2007/06/20 | 1,120 | 1,125 | 1,104 | 1,111 | +2 | +0.2% | 36,900 |
4401～
4450
件表示中 / 7024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 | 144,800円 | +1.4% | -45.2% | 3.31% | 21.09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 | 286,500円 | +7.0% | -21.3% | 1.75% | 14.49倍 | 1.30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 | 105,900円 | 0.0% | +215.1% | 5.00% | 10.94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 | 53,500円 | +0.7% | -24.8% | 4.30% | 9.49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 |
| エスケーエレク | 295,400円 | +13.9% | +24.3% | 4.33% | 11.36倍 | 0.94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
