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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,124 | 1,125 | 1,104 | 1,109 | -5 | -0.4% | 51,400 |
| 2007/06/18 | 1,117 | 1,135 | 1,100 | 1,114 | +16 | +1.5% | 46,800 |
| 2007/06/15 | 1,077 | 1,103 | 1,074 | 1,098 | +33 | +3.1% | 63,700 |
| 2007/06/14 | 1,059 | 1,065 | 1,057 | 1,065 | +12 | +1.1% | 85,800 |
| 2007/06/13 | 1,050 | 1,056 | 1,040 | 1,053 | -2 | -0.2% | 32,300 |
| 2007/06/12 | 1,081 | 1,083 | 1,053 | 1,055 | -31 | -2.9% | 61,000 |
| 2007/06/11 | 1,095 | 1,095 | 1,078 | 1,086 | +2 | +0.2% | 41,200 |
| 2007/06/08 | 1,081 | 1,091 | 1,075 | 1,084 | -5 | -0.5% | 60,900 |
| 2007/06/07 | 1,090 | 1,091 | 1,079 | 1,089 | -7 | -0.6% | 53,100 |
| 2007/06/06 | 1,105 | 1,105 | 1,094 | 1,096 | ±0 | ±0% | 62,400 |
| 2007/06/05 | 1,095 | 1,103 | 1,083 | 1,096 | +18 | +1.7% | 78,200 |
| 2007/06/04 | 1,088 | 1,088 | 1,075 | 1,078 | +8 | +0.7% | 59,400 |
| 2007/06/01 | 1,065 | 1,075 | 1,065 | 1,070 | +6 | +0.6% | 60,900 |
| 2007/05/31 | 1,043 | 1,064 | 1,043 | 1,064 | +14 | +1.3% | 43,700 |
| 2007/05/30 | 1,040 | 1,058 | 1,040 | 1,050 | +4 | +0.4% | 50,200 |
| 2007/05/29 | 1,052 | 1,055 | 1,041 | 1,046 | -10 | -0.9% | 72,300 |
| 2007/05/28 | 1,069 | 1,074 | 1,055 | 1,056 | +7 | +0.7% | 89,200 |
| 2007/05/25 | 1,058 | 1,061 | 1,042 | 1,049 | -9 | -0.9% | 57,700 |
| 2007/05/24 | 1,070 | 1,070 | 1,050 | 1,058 | -9 | -0.8% | 49,700 |
| 2007/05/23 | 1,043 | 1,073 | 1,043 | 1,067 | +31 | +3% | 47,900 |
| 2007/05/22 | 1,028 | 1,038 | 1,011 | 1,036 | +27 | +2.7% | 75,300 |
| 2007/05/21 | 1,023 | 1,028 | 998 | 1,009 | +6 | +0.6% | 83,400 |
| 2007/05/18 | 1,013 | 1,025 | 982 | 1,003 | -33 | -3.2% | 215,500 |
| 2007/05/17 | 1,066 | 1,066 | 1,031 | 1,036 | -29 | -2.7% | 122,700 |
| 2007/05/16 | 1,077 | 1,077 | 1,057 | 1,065 | +8 | +0.8% | 48,000 |
| 2007/05/15 | 1,100 | 1,101 | 1,056 | 1,057 | -46 | -4.2% | 150,600 |
| 2007/05/14 | 1,163 | 1,164 | 1,089 | 1,103 | -51 | -4.4% | 191,000 |
| 2007/05/11 | 1,185 | 1,185 | 1,140 | 1,154 | -32 | -2.7% | 107,500 |
| 2007/05/10 | 1,205 | 1,207 | 1,184 | 1,186 | -19 | -1.6% | 63,800 |
| 2007/05/09 | 1,200 | 1,217 | 1,200 | 1,205 | +1 | +0.1% | 25,600 |
| 2007/05/08 | 1,216 | 1,216 | 1,202 | 1,204 | +2 | +0.2% | 32,200 |
| 2007/05/07 | 1,197 | 1,210 | 1,192 | 1,202 | +16 | +1.3% | 24,000 |
| 2007/05/02 | 1,202 | 1,202 | 1,182 | 1,186 | -11 | -0.9% | 52,400 |
| 2007/05/01 | 1,202 | 1,208 | 1,192 | 1,197 | +2 | +0.2% | 31,500 |
| 2007/04/27 | 1,191 | 1,198 | 1,188 | 1,195 | +3 | +0.3% | 38,100 |
| 2007/04/26 | 1,198 | 1,198 | 1,183 | 1,192 | +1 | +0.1% | 41,400 |
| 2007/04/25 | 1,183 | 1,196 | 1,183 | 1,191 | +10 | +0.8% | 36,900 |
| 2007/04/24 | 1,186 | 1,187 | 1,180 | 1,181 | -5 | -0.4% | 36,800 |
| 2007/04/23 | 1,207 | 1,210 | 1,181 | 1,186 | -21 | -1.7% | 53,600 |
| 2007/04/20 | 1,213 | 1,213 | 1,198 | 1,207 | +14 | +1.2% | 64,300 |
| 2007/04/19 | 1,216 | 1,216 | 1,180 | 1,193 | -3 | -0.3% | 110,300 |
| 2007/04/18 | 1,171 | 1,204 | 1,171 | 1,196 | +21 | +1.8% | 96,500 |
| 2007/04/17 | 1,220 | 1,220 | 1,169 | 1,175 | -43 | -3.5% | 125,600 |
| 2007/04/16 | 1,235 | 1,235 | 1,218 | 1,218 | +3 | +0.2% | 90,400 |
| 2007/04/13 | 1,239 | 1,240 | 1,208 | 1,215 | -18 | -1.5% | 98,800 |
| 2007/04/12 | 1,238 | 1,238 | 1,232 | 1,233 | -4 | -0.3% | 68,800 |
| 2007/04/11 | 1,244 | 1,250 | 1,234 | 1,237 | -6 | -0.5% | 59,800 |
| 2007/04/10 | 1,250 | 1,252 | 1,242 | 1,243 | -14 | -1.1% | 114,700 |
| 2007/04/09 | 1,242 | 1,258 | 1,242 | 1,257 | +20 | +1.6% | 97,300 |
| 2007/04/06 | 1,235 | 1,247 | 1,231 | 1,237 | +6 | +0.5% | 70,200 |
4451～
4500
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
