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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 1,339 | 1,339 | 1,279 | 1,281 | -77 | -5.7% | 57,800 |
| 2006/06/12 | 1,308 | 1,371 | 1,308 | 1,358 | -30 | -2.2% | 71,000 |
| 2006/06/09 | 1,325 | 1,390 | 1,254 | 1,388 | +53 | +4% | 91,300 |
| 2006/06/08 | 1,392 | 1,393 | 1,325 | 1,335 | -77 | -5.5% | 50,700 |
| 2006/06/07 | 1,452 | 1,487 | 1,403 | 1,412 | -42 | -2.9% | 47,900 |
| 2006/06/06 | 1,470 | 1,510 | 1,432 | 1,454 | -47 | -3.1% | 119,000 |
| 2006/06/05 | 1,546 | 1,565 | 1,479 | 1,501 | -15 | -1% | 65,200 |
| 2006/06/02 | 1,470 | 1,519 | 1,456 | 1,516 | +38 | +2.6% | 101,300 |
| 2006/06/01 | 1,520 | 1,529 | 1,464 | 1,478 | -58 | -3.8% | 70,500 |
| 2006/05/31 | 1,500 | 1,570 | 1,500 | 1,536 | -37 | -2.4% | 75,300 |
| 2006/05/30 | 1,612 | 1,612 | 1,570 | 1,573 | -32 | -2% | 95,400 |
| 2006/05/29 | 1,628 | 1,628 | 1,590 | 1,605 | -11 | -0.7% | 77,700 |
| 2006/05/26 | 1,592 | 1,619 | 1,589 | 1,616 | +54 | +3.5% | 73,800 |
| 2006/05/25 | 1,600 | 1,600 | 1,540 | 1,562 | -8 | -0.5% | 54,200 |
| 2006/05/24 | 1,540 | 1,571 | 1,535 | 1,570 | +42 | +2.7% | 102,200 |
| 2006/05/23 | 1,500 | 1,550 | 1,496 | 1,528 | +21 | +1.4% | 111,200 |
| 2006/05/22 | 1,580 | 1,580 | 1,500 | 1,507 | -16 | -1.1% | 52,500 |
| 2006/05/19 | 1,471 | 1,537 | 1,471 | 1,523 | +34 | +2.3% | 45,400 |
| 2006/05/18 | 1,470 | 1,494 | 1,452 | 1,489 | -11 | -0.7% | 49,200 |
| 2006/05/17 | 1,460 | 1,524 | 1,460 | 1,500 | +44 | +3% | 117,000 |
| 2006/05/16 | 1,513 | 1,517 | 1,453 | 1,456 | -52 | -3.4% | 93,300 |
| 2006/05/15 | 1,518 | 1,540 | 1,503 | 1,508 | -8 | -0.5% | 120,700 |
| 2006/05/12 | 1,593 | 1,594 | 1,512 | 1,516 | -84 | -5.3% | 140,800 |
| 2006/05/11 | 1,625 | 1,630 | 1,577 | 1,600 | -27 | -1.7% | 60,300 |
| 2006/05/10 | 1,633 | 1,651 | 1,620 | 1,627 | -2 | -0.1% | 109,900 |
| 2006/05/09 | 1,670 | 1,671 | 1,612 | 1,629 | -41 | -2.5% | 88,800 |
| 2006/05/08 | 1,691 | 1,692 | 1,662 | 1,670 | -11 | -0.7% | 117,700 |
| 2006/05/02 | 1,621 | 1,687 | 1,615 | 1,681 | +61 | +3.8% | 158,900 |
| 2006/05/01 | 1,640 | 1,654 | 1,614 | 1,620 | -47 | -2.8% | 167,000 |
| 2006/04/28 | 1,674 | 1,703 | 1,639 | 1,667 | -37 | -2.2% | 115,600 |
| 2006/04/27 | 1,762 | 1,762 | 1,695 | 1,704 | -28 | -1.6% | 77,700 |
| 2006/04/26 | 1,700 | 1,750 | 1,700 | 1,732 | +32 | +1.9% | 71,500 |
| 2006/04/25 | 1,715 | 1,733 | 1,691 | 1,700 | -20 | -1.2% | 104,100 |
| 2006/04/24 | 1,761 | 1,766 | 1,717 | 1,720 | -101 | -5.5% | 115,800 |
| 2006/04/21 | 1,808 | 1,835 | 1,800 | 1,821 | -8 | -0.4% | 79,900 |
| 2006/04/20 | 1,813 | 1,843 | 1,812 | 1,829 | +12 | +0.7% | 133,700 |
| 2006/04/19 | 1,820 | 1,856 | 1,810 | 1,817 | +27 | +1.5% | 302,100 |
| 2006/04/18 | 1,780 | 1,790 | 1,745 | 1,790 | +52 | +3% | 309,700 |
| 2006/04/17 | 1,770 | 1,800 | 1,721 | 1,738 | -12 | -0.7% | 222,700 |
| 2006/04/14 | 1,677 | 1,755 | 1,675 | 1,750 | +95 | +5.7% | 317,300 |
| 2006/04/13 | 1,678 | 1,678 | 1,650 | 1,655 | -1 | -0.1% | 106,100 |
| 2006/04/12 | 1,685 | 1,705 | 1,655 | 1,656 | -68 | -3.9% | 219,900 |
| 2006/04/11 | 1,720 | 1,733 | 1,679 | 1,724 | -6 | -0.3% | 192,300 |
| 2006/04/10 | 1,660 | 1,730 | 1,653 | 1,730 | +40 | +2.4% | 295,300 |
| 2006/04/07 | 1,640 | 1,690 | 1,615 | 1,690 | +60 | +3.7% | 120,100 |
| 2006/04/06 | 1,653 | 1,663 | 1,584 | 1,630 | -24 | -1.5% | 182,100 |
| 2006/04/05 | 1,661 | 1,687 | 1,635 | 1,654 | -11 | -0.7% | 102,900 |
| 2006/04/04 | 1,673 | 1,697 | 1,631 | 1,665 | +1 | +0.1% | 165,300 |
| 2006/04/03 | 1,585 | 1,669 | 1,581 | 1,664 | +88 | +5.6% | 198,100 |
| 2006/03/31 | 1,588 | 1,590 | 1,567 | 1,576 | ±0 | ±0% | 36,400 |
4701～
4750
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 | 143,300円 | +1.4% | -45.2% | 3.35% | 20.87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 | 287,200円 | +7.0% | -21.3% | 1.74% | 14.53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 | 105,200円 | 0.0% | +215.1% | 5.04% | 10.87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 | 230,000円 | +3.7% | +3.5% | 3.65% | 8.29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
