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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,387 | 1,400 | 1,371 | 1,391 | +9 | +0.7% | 73,400 |
| 2007/01/19 | 1,365 | 1,382 | 1,365 | 1,382 | +10 | +0.7% | 34,100 |
| 2007/01/18 | 1,375 | 1,383 | 1,370 | 1,372 | -14 | -1% | 53,400 |
| 2007/01/17 | 1,378 | 1,390 | 1,370 | 1,386 | -8 | -0.6% | 57,100 |
| 2007/01/16 | 1,406 | 1,407 | 1,389 | 1,394 | -12 | -0.9% | 52,600 |
| 2007/01/15 | 1,397 | 1,408 | 1,385 | 1,406 | +14 | +1% | 61,900 |
| 2007/01/12 | 1,344 | 1,392 | 1,342 | 1,392 | +52 | +3.9% | 93,300 |
| 2007/01/11 | 1,343 | 1,351 | 1,331 | 1,340 | -3 | -0.2% | 55,000 |
| 2007/01/10 | 1,374 | 1,374 | 1,333 | 1,343 | -36 | -2.6% | 67,200 |
| 2007/01/09 | 1,376 | 1,380 | 1,361 | 1,379 | +2 | +0.1% | 23,900 |
| 2007/01/05 | 1,427 | 1,427 | 1,358 | 1,377 | -36 | -2.5% | 93,000 |
| 2007/01/04 | 1,398 | 1,413 | 1,386 | 1,413 | +29 | +2.1% | 40,300 |
| 2006/12/29 | 1,373 | 1,384 | 1,372 | 1,384 | +8 | +0.6% | 23,300 |
| 2006/12/28 | 1,398 | 1,398 | 1,373 | 1,376 | -3 | -0.2% | 68,500 |
| 2006/12/27 | 1,360 | 1,385 | 1,356 | 1,379 | +33 | +2.5% | 64,000 |
| 2006/12/26 | 1,325 | 1,349 | 1,325 | 1,346 | +19 | +1.4% | 63,500 |
| 2006/12/25 | 1,323 | 1,331 | 1,321 | 1,327 | +4 | +0.3% | 51,900 |
| 2006/12/22 | 1,320 | 1,339 | 1,320 | 1,323 | -7 | -0.5% | 63,600 |
| 2006/12/21 | 1,325 | 1,336 | 1,311 | 1,330 | +13 | +1% | 66,100 |
| 2006/12/20 | 1,302 | 1,325 | 1,302 | 1,317 | +16 | +1.2% | 68,100 |
| 2006/12/19 | 1,325 | 1,325 | 1,300 | 1,301 | -34 | -2.5% | 89,600 |
| 2006/12/18 | 1,353 | 1,362 | 1,325 | 1,335 | -23 | -1.7% | 97,300 |
| 2006/12/15 | 1,370 | 1,373 | 1,353 | 1,358 | +8 | +0.6% | 65,000 |
| 2006/12/14 | 1,333 | 1,353 | 1,321 | 1,350 | +14 | +1% | 89,800 |
| 2006/12/13 | 1,340 | 1,342 | 1,332 | 1,336 | -3 | -0.2% | 55,100 |
| 2006/12/12 | 1,350 | 1,350 | 1,331 | 1,339 | -3 | -0.2% | 65,500 |
| 2006/12/11 | 1,345 | 1,345 | 1,330 | 1,342 | +16 | +1.2% | 50,500 |
| 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 |
4551～
4600
件表示中 / 7023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 | 144,600円 | +1.4% | -45.2% | 3.32% | 21.06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 | 286,300円 | +7.0% | -21.3% | 1.75% | 14.48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 | 105,600円 | 0.0% | +215.1% | 5.02% | 10.91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 |
| 遠藤照 | 229,100円 | +3.7% | +3.5% | 3.67% | 8.26倍 | 0.77倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
