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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,283 | 1,300 | 1,277 | 1,287 | ±0 | ±0% | 29,400 |
| 2006/08/22 | 1,298 | 1,298 | 1,270 | 1,287 | -22 | -1.7% | 77,400 |
| 2006/08/21 | 1,330 | 1,339 | 1,295 | 1,309 | -11 | -0.8% | 62,000 |
| 2006/08/18 | 1,320 | 1,324 | 1,303 | 1,320 | -7 | -0.5% | 49,000 |
| 2006/08/17 | 1,339 | 1,350 | 1,322 | 1,327 | +7 | +0.5% | 80,600 |
| 2006/08/16 | 1,300 | 1,323 | 1,292 | 1,320 | +38 | +3% | 78,500 |
| 2006/08/15 | 1,295 | 1,300 | 1,268 | 1,282 | +3 | +0.2% | 55,100 |
| 2006/08/14 | 1,273 | 1,280 | 1,251 | 1,279 | +26 | +2.1% | 44,100 |
| 2006/08/11 | 1,230 | 1,273 | 1,230 | 1,253 | +19 | +1.5% | 47,000 |
| 2006/08/10 | 1,257 | 1,261 | 1,232 | 1,234 | -26 | -2.1% | 51,900 |
| 2006/08/09 | 1,277 | 1,277 | 1,223 | 1,260 | +7 | +0.6% | 51,300 |
| 2006/08/08 | 1,283 | 1,299 | 1,225 | 1,253 | -70 | -5.3% | 128,300 |
| 2006/08/07 | 1,313 | 1,338 | 1,310 | 1,323 | -10 | -0.8% | 80,200 |
| 2006/08/04 | 1,319 | 1,335 | 1,274 | 1,333 | +28 | +2.1% | 61,700 |
| 2006/08/03 | 1,332 | 1,332 | 1,290 | 1,305 | +33 | +2.6% | 54,400 |
| 2006/08/02 | 1,250 | 1,278 | 1,250 | 1,272 | +21 | +1.7% | 39,400 |
| 2006/08/01 | 1,242 | 1,269 | 1,240 | 1,251 | +29 | +2.4% | 39,700 |
| 2006/07/31 | 1,225 | 1,249 | 1,214 | 1,222 | +30 | +2.5% | 42,600 |
| 2006/07/28 | 1,191 | 1,210 | 1,157 | 1,192 | +5 | +0.4% | 67,800 |
| 2006/07/27 | 1,185 | 1,199 | 1,163 | 1,187 | +11 | +0.9% | 64,800 |
| 2006/07/26 | 1,200 | 1,203 | 1,162 | 1,176 | +7 | +0.6% | 42,400 |
| 2006/07/25 | 1,186 | 1,208 | 1,150 | 1,169 | +15 | +1.3% | 53,500 |
| 2006/07/24 | 1,204 | 1,220 | 1,146 | 1,154 | -50 | -4.2% | 72,000 |
| 2006/07/21 | 1,216 | 1,239 | 1,204 | 1,204 | -52 | -4.1% | 39,300 |
| 2006/07/20 | 1,239 | 1,262 | 1,190 | 1,256 | +85 | +7.3% | 42,600 |
| 2006/07/19 | 1,232 | 1,265 | 1,156 | 1,171 | -67 | -5.4% | 72,600 |
| 2006/07/18 | 1,300 | 1,300 | 1,229 | 1,238 | -45 | -3.5% | 35,400 |
| 2006/07/14 | 1,353 | 1,353 | 1,277 | 1,283 | -57 | -4.3% | 47,700 |
| 2006/07/13 | 1,320 | 1,340 | 1,305 | 1,340 | -5 | -0.4% | 23,300 |
| 2006/07/12 | 1,375 | 1,375 | 1,335 | 1,345 | -30 | -2.2% | 18,900 |
| 2006/07/11 | 1,400 | 1,400 | 1,365 | 1,375 | -9 | -0.7% | 27,700 |
| 2006/07/10 | 1,387 | 1,391 | 1,366 | 1,384 | -6 | -0.4% | 50,300 |
| 2006/07/07 | 1,391 | 1,399 | 1,380 | 1,390 | +5 | +0.4% | 35,600 |
| 2006/07/06 | 1,389 | 1,400 | 1,380 | 1,385 | -3 | -0.2% | 42,400 |
| 2006/07/05 | 1,382 | 1,400 | 1,377 | 1,388 | +3 | +0.2% | 48,100 |
| 2006/07/04 | 1,367 | 1,387 | 1,366 | 1,385 | +21 | +1.5% | 27,900 |
| 2006/07/03 | 1,379 | 1,383 | 1,358 | 1,364 | +5 | +0.4% | 20,900 |
| 2006/06/30 | 1,372 | 1,372 | 1,351 | 1,359 | +1 | +0.1% | 42,900 |
| 2006/06/29 | 1,331 | 1,360 | 1,331 | 1,358 | +31 | +2.3% | 44,500 |
| 2006/06/28 | 1,326 | 1,348 | 1,320 | 1,327 | +5 | +0.4% | 37,200 |
| 2006/06/27 | 1,320 | 1,340 | 1,314 | 1,322 | +4 | +0.3% | 27,000 |
| 2006/06/26 | 1,325 | 1,333 | 1,304 | 1,318 | -15 | -1.1% | 30,300 |
| 2006/06/23 | 1,341 | 1,341 | 1,320 | 1,333 | -9 | -0.7% | 23,800 |
| 2006/06/22 | 1,322 | 1,342 | 1,320 | 1,342 | +34 | +2.6% | 31,900 |
| 2006/06/21 | 1,352 | 1,352 | 1,302 | 1,308 | -25 | -1.9% | 45,100 |
| 2006/06/20 | 1,352 | 1,364 | 1,320 | 1,333 | -14 | -1% | 37,000 |
| 2006/06/19 | 1,350 | 1,373 | 1,336 | 1,347 | -27 | -2% | 57,700 |
| 2006/06/16 | 1,390 | 1,390 | 1,352 | 1,374 | +44 | +3.3% | 46,500 |
| 2006/06/15 | 1,350 | 1,350 | 1,307 | 1,330 | +31 | +2.4% | 59,500 |
| 2006/06/14 | 1,250 | 1,314 | 1,250 | 1,299 | +18 | +1.4% | 70,500 |
4651～
4700
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 | 143,400円 | +1.4% | -45.2% | 3.35% | 20.89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 | 286,600円 | +7.0% | -21.3% | 1.74% | 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 | 105,300円 | 0.0% | +215.1% | 5.03% | 10.88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 | 53,900円 | +0.7% | -24.8% | 4.27% | 9.57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 | 230,300円 | +3.7% | +3.5% | 3.65% | 8.30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
