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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/09/26 | 1,548 | 1,585 | 1,540 | 1,585 | +26 | +1.7% | 87,100 |
| 2006/09/25 | 1,564 | 1,568 | 1,551 | 1,559 | -10 | -0.6% | 53,300 |
| 2006/09/22 | 1,550 | 1,577 | 1,542 | 1,569 | +7 | +0.4% | 44,200 |
| 2006/09/21 | 1,580 | 1,580 | 1,552 | 1,562 | +5 | +0.3% | 95,100 |
| 2006/09/20 | 1,550 | 1,582 | 1,540 | 1,557 | +7 | +0.5% | 98,600 |
| 2006/09/19 | 1,525 | 1,558 | 1,525 | 1,550 | +33 | +2.2% | 57,900 |
| 2006/09/15 | 1,513 | 1,524 | 1,506 | 1,517 | +5 | +0.3% | 68,400 |
| 2006/09/14 | 1,480 | 1,514 | 1,477 | 1,512 | +10 | +0.7% | 35,900 |
| 2006/09/13 | 1,505 | 1,540 | 1,485 | 1,502 | -4 | -0.3% | 97,900 |
| 2006/09/12 | 1,524 | 1,529 | 1,502 | 1,506 | -7 | -0.5% | 53,800 |
| 2006/09/11 | 1,528 | 1,540 | 1,501 | 1,513 | -15 | -1% | 47,700 |
| 2006/09/08 | 1,505 | 1,531 | 1,497 | 1,528 | +33 | +2.2% | 92,900 |
| 2006/09/07 | 1,497 | 1,508 | 1,470 | 1,495 | -19 | -1.3% | 74,300 |
| 2006/09/06 | 1,476 | 1,524 | 1,459 | 1,514 | +37 | +2.5% | 122,400 |
| 2006/09/05 | 1,474 | 1,488 | 1,435 | 1,477 | +2 | +0.1% | 45,800 |
| 2006/09/04 | 1,494 | 1,500 | 1,475 | 1,475 | +9 | +0.6% | 111,300 |
| 2006/09/01 | 1,462 | 1,470 | 1,455 | 1,466 | +24 | +1.7% | 123,400 |
| 2006/08/31 | 1,410 | 1,457 | 1,410 | 1,442 | +37 | +2.6% | 114,400 |
| 2006/08/30 | 1,399 | 1,405 | 1,380 | 1,405 | +34 | +2.5% | 67,200 |
| 2006/08/29 | 1,366 | 1,392 | 1,358 | 1,371 | +13 | +1% | 35,900 |
| 2006/08/28 | 1,389 | 1,419 | 1,352 | 1,358 | -27 | -1.9% | 80,000 |
| 2006/08/25 | 1,334 | 1,390 | 1,320 | 1,385 | +49 | +3.7% | 142,000 |
4601～
4650
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% | 21.10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% | 14.50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 | 0.62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 | 0.64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
