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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,340 | 1,340 | 1,322 | 1,326 | ±0 | ±0% | 91,000 |
| 2006/12/07 | 1,323 | 1,330 | 1,317 | 1,326 | +13 | +1% | 60,100 |
| 2006/12/06 | 1,314 | 1,319 | 1,303 | 1,313 | ±0 | ±0% | 51,800 |
| 2006/12/05 | 1,322 | 1,333 | 1,311 | 1,313 | -2 | -0.2% | 81,200 |
| 2006/12/04 | 1,322 | 1,333 | 1,303 | 1,315 | -15 | -1.1% | 114,200 |
| 2006/12/01 | 1,300 | 1,330 | 1,297 | 1,330 | +48 | +3.7% | 128,600 |
| 2006/11/30 | 1,315 | 1,317 | 1,282 | 1,282 | -13 | -1% | 134,300 |
| 2006/11/29 | 1,293 | 1,315 | 1,286 | 1,295 | -17 | -1.3% | 127,900 |
| 2006/11/28 | 1,296 | 1,318 | 1,277 | 1,312 | -36 | -2.7% | 153,000 |
| 2006/11/27 | 1,375 | 1,375 | 1,341 | 1,348 | -27 | -2% | 65,500 |
| 2006/11/24 | 1,352 | 1,386 | 1,352 | 1,375 | +5 | +0.4% | 51,900 |
| 2006/11/22 | 1,356 | 1,380 | 1,339 | 1,370 | -2 | -0.1% | 65,400 |
| 2006/11/21 | 1,383 | 1,420 | 1,370 | 1,372 | +9 | +0.7% | 48,400 |
| 2006/11/20 | 1,437 | 1,437 | 1,355 | 1,363 | -73 | -5.1% | 87,300 |
| 2006/11/17 | 1,460 | 1,462 | 1,432 | 1,436 | -22 | -1.5% | 63,000 |
| 2006/11/16 | 1,480 | 1,482 | 1,458 | 1,458 | -29 | -2% | 67,800 |
| 2006/11/15 | 1,521 | 1,538 | 1,487 | 1,487 | -11 | -0.7% | 54,000 |
| 2006/11/14 | 1,500 | 1,518 | 1,485 | 1,498 | -19 | -1.3% | 99,600 |
| 2006/11/13 | 1,483 | 1,526 | 1,483 | 1,517 | +5 | +0.3% | 57,400 |
| 2006/11/10 | 1,530 | 1,531 | 1,488 | 1,512 | -19 | -1.2% | 34,200 |
| 2006/11/09 | 1,535 | 1,544 | 1,526 | 1,531 | ±0 | ±0% | 22,200 |
| 2006/11/08 | 1,540 | 1,550 | 1,530 | 1,531 | -16 | -1% | 53,200 |
| 2006/11/07 | 1,532 | 1,553 | 1,532 | 1,547 | +6 | +0.4% | 25,400 |
| 2006/11/06 | 1,532 | 1,564 | 1,521 | 1,541 | -20 | -1.3% | 24,700 |
| 2006/11/02 | 1,561 | 1,580 | 1,549 | 1,561 | -4 | -0.3% | 39,800 |
| 2006/11/01 | 1,556 | 1,583 | 1,547 | 1,565 | +39 | +2.6% | 58,300 |
| 2006/10/31 | 1,520 | 1,539 | 1,489 | 1,526 | +4 | +0.3% | 48,400 |
| 2006/10/30 | 1,535 | 1,547 | 1,521 | 1,522 | -43 | -2.7% | 46,400 |
| 2006/10/27 | 1,580 | 1,585 | 1,551 | 1,565 | -12 | -0.8% | 41,400 |
| 2006/10/26 | 1,590 | 1,592 | 1,563 | 1,577 | +16 | +1% | 31,700 |
| 2006/10/25 | 1,575 | 1,591 | 1,555 | 1,561 | -28 | -1.8% | 46,600 |
| 2006/10/24 | 1,595 | 1,596 | 1,580 | 1,589 | -1 | -0.1% | 31,200 |
| 2006/10/23 | 1,570 | 1,596 | 1,570 | 1,590 | -5 | -0.3% | 46,800 |
| 2006/10/20 | 1,602 | 1,608 | 1,585 | 1,595 | -5 | -0.3% | 34,600 |
| 2006/10/19 | 1,585 | 1,600 | 1,565 | 1,600 | +10 | +0.6% | 61,100 |
| 2006/10/18 | 1,573 | 1,599 | 1,570 | 1,590 | -10 | -0.6% | 62,800 |
| 2006/10/17 | 1,600 | 1,607 | 1,590 | 1,600 | ±0 | ±0% | 39,000 |
| 2006/10/16 | 1,610 | 1,625 | 1,593 | 1,600 | -4 | -0.2% | 61,900 |
| 2006/10/13 | 1,590 | 1,605 | 1,580 | 1,604 | +24 | +1.5% | 72,800 |
| 2006/10/12 | 1,562 | 1,590 | 1,554 | 1,580 | +45 | +2.9% | 78,300 |
| 2006/10/11 | 1,570 | 1,580 | 1,535 | 1,535 | -32 | -2% | 75,600 |
| 2006/10/10 | 1,544 | 1,589 | 1,515 | 1,567 | +21 | +1.4% | 101,600 |
| 2006/10/06 | 1,588 | 1,588 | 1,541 | 1,546 | -12 | -0.8% | 35,500 |
| 2006/10/05 | 1,510 | 1,560 | 1,510 | 1,558 | +46 | +3% | 74,600 |
| 2006/10/04 | 1,550 | 1,558 | 1,512 | 1,512 | -57 | -3.6% | 81,500 |
| 2006/10/03 | 1,581 | 1,582 | 1,565 | 1,569 | -20 | -1.3% | 60,800 |
| 2006/10/02 | 1,605 | 1,610 | 1,587 | 1,589 | -8 | -0.5% | 44,300 |
| 2006/09/29 | 1,580 | 1,599 | 1,569 | 1,597 | +22 | +1.4% | 68,100 |
| 2006/09/28 | 1,595 | 1,595 | 1,567 | 1,575 | -20 | -1.3% | 64,000 |
| 2006/09/27 | 1,585 | 1,608 | 1,571 | 1,595 | +10 | +0.6% | 88,200 |
4501～
4550
件表示中 / 6946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 | 120,400円 | +6.6% | -1.6% | 3.99% | 11.94倍 | 0.57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 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87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 |
| 新コスモス | 230,500円 | +8.2% | +10.6% | 2.08% | 8.93倍 | 0.61倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| リオン | 231,600円 | +3.7% | +7.2% | 3.02% | 9.06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 |
| 日本ＣＭＫ | 39,400円 | +4.9% | +25.1% | 5.08% | 6.10倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
