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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,232 | 1,240 | 1,222 | 1,231 | +4 | +0.3% | 107,800 |
| 2007/04/04 | 1,225 | 1,232 | 1,222 | 1,227 | +11 | +0.9% | 84,500 |
| 2007/04/03 | 1,220 | 1,230 | 1,211 | 1,216 | -7 | -0.6% | 115,000 |
| 2007/04/02 | 1,263 | 1,263 | 1,219 | 1,223 | -28 | -2.2% | 104,700 |
| 2007/03/30 | 1,258 | 1,258 | 1,246 | 1,251 | -2 | -0.2% | 67,100 |
| 2007/03/29 | 1,245 | 1,255 | 1,239 | 1,253 | +3 | +0.2% | 44,900 |
| 2007/03/28 | 1,263 | 1,263 | 1,247 | 1,250 | +3 | +0.2% | 52,900 |
| 2007/03/27 | 1,278 | 1,278 | 1,246 | 1,247 | -20 | -1.6% | 90,300 |
| 2007/03/26 | 1,252 | 1,267 | 1,248 | 1,267 | +26 | +2.1% | 98,900 |
| 2007/03/23 | 1,250 | 1,253 | 1,234 | 1,241 | -4 | -0.3% | 151,100 |
| 2007/03/22 | 1,250 | 1,253 | 1,244 | 1,245 | +1 | +0.1% | 118,800 |
| 2007/03/20 | 1,248 | 1,253 | 1,242 | 1,244 | -4 | -0.3% | 164,100 |
| 2007/03/19 | 1,267 | 1,271 | 1,242 | 1,248 | -19 | -1.5% | 166,800 |
| 2007/03/16 | 1,272 | 1,285 | 1,247 | 1,267 | +15 | +1.2% | 142,100 |
| 2007/03/15 | 1,257 | 1,257 | 1,247 | 1,252 | -5 | -0.4% | 183,400 |
| 2007/03/14 | 1,270 | 1,270 | 1,251 | 1,257 | -20 | -1.6% | 140,800 |
| 2007/03/13 | 1,300 | 1,310 | 1,276 | 1,277 | -17 | -1.3% | 164,000 |
| 2007/03/12 | 1,290 | 1,320 | 1,290 | 1,294 | +5 | +0.4% | 120,200 |
| 2007/03/09 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2% | 169,800 |
| 2007/03/08 | 1,280 | 1,289 | 1,269 | 1,286 | +8 | +0.6% | 166,600 |
| 2007/03/07 | 1,305 | 1,307 | 1,275 | 1,278 | -22 | -1.7% | 160,500 |
| 2007/03/06 | 1,260 | 1,306 | 1,260 | 1,300 | +24 | +1.9% | 101,500 |
| 2007/03/05 | 1,305 | 1,320 | 1,276 | 1,276 | -49 | -3.7% | 110,400 |
| 2007/03/02 | 1,346 | 1,346 | 1,323 | 1,325 | -1 | -0.1% | 95,300 |
| 2007/03/01 | 1,350 | 1,350 | 1,317 | 1,326 | -7 | -0.5% | 157,700 |
| 2007/02/28 | 1,287 | 1,339 | 1,287 | 1,333 | -53 | -3.8% | 125,400 |
| 2007/02/27 | 1,372 | 1,392 | 1,365 | 1,386 | -6 | -0.4% | 132,500 |
| 2007/02/26 | 1,391 | 1,403 | 1,389 | 1,392 | +2 | +0.1% | 63,000 |
| 2007/02/23 | 1,375 | 1,392 | 1,372 | 1,390 | +27 | +2% | 72,100 |
| 2007/02/22 | 1,359 | 1,369 | 1,354 | 1,363 | +9 | +0.7% | 97,900 |
| 2007/02/21 | 1,365 | 1,365 | 1,350 | 1,354 | +2 | +0.1% | 111,700 |
| 2007/02/20 | 1,364 | 1,364 | 1,346 | 1,352 | -6 | -0.4% | 96,800 |
| 2007/02/19 | 1,355 | 1,367 | 1,348 | 1,358 | +7 | +0.5% | 89,300 |
| 2007/02/16 | 1,374 | 1,374 | 1,349 | 1,351 | -22 | -1.6% | 129,800 |
| 2007/02/15 | 1,377 | 1,397 | 1,361 | 1,373 | -14 | -1% | 153,400 |
| 2007/02/14 | 1,370 | 1,396 | 1,369 | 1,387 | +37 | +2.7% | 137,100 |
| 2007/02/13 | 1,361 | 1,374 | 1,348 | 1,350 | +2 | +0.1% | 101,000 |
| 2007/02/09 | 1,340 | 1,362 | 1,340 | 1,348 | +2 | +0.1% | 60,400 |
| 2007/02/08 | 1,365 | 1,365 | 1,346 | 1,346 | -3 | -0.2% | 43,400 |
| 2007/02/07 | 1,360 | 1,360 | 1,340 | 1,349 | -10 | -0.7% | 58,200 |
| 2007/02/06 | 1,341 | 1,360 | 1,341 | 1,359 | +17 | +1.3% | 39,000 |
| 2007/02/05 | 1,366 | 1,367 | 1,342 | 1,342 | -21 | -1.5% | 77,300 |
| 2007/02/02 | 1,370 | 1,383 | 1,361 | 1,363 | -13 | -0.9% | 50,100 |
| 2007/02/01 | 1,383 | 1,383 | 1,368 | 1,376 | +5 | +0.4% | 61,600 |
| 2007/01/31 | 1,357 | 1,372 | 1,353 | 1,371 | +14 | +1% | 52,500 |
| 2007/01/30 | 1,362 | 1,362 | 1,342 | 1,357 | -13 | -0.9% | 54,300 |
| 2007/01/29 | 1,380 | 1,382 | 1,353 | 1,370 | -10 | -0.7% | 49,800 |
| 2007/01/26 | 1,375 | 1,387 | 1,366 | 1,380 | -8 | -0.6% | 52,600 |
| 2007/01/25 | 1,415 | 1,418 | 1,388 | 1,388 | -14 | -1% | 84,400 |
| 2007/01/24 | 1,405 | 1,411 | 1,394 | 1,402 | +11 | +0.8% | 42,600 |
4501～
4550
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
