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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,588 | 1,590 | 1,567 | 1,576 | ±0 | ±0% | 36,400 |
| 2006/03/30 | 1,555 | 1,597 | 1,555 | 1,576 | +26 | +1.7% | 53,400 |
| 2006/03/29 | 1,561 | 1,565 | 1,539 | 1,550 | ±0 | ±0% | 35,300 |
| 2006/03/28 | 1,560 | 1,561 | 1,535 | 1,550 | -16 | -1% | 27,200 |
| 2006/03/27 | 1,545 | 1,566 | 1,534 | 1,566 | +32 | +2.1% | 32,500 |
| 2006/03/24 | 1,542 | 1,544 | 1,522 | 1,534 | +13 | +0.9% | 20,300 |
| 2006/03/23 | 1,530 | 1,542 | 1,520 | 1,521 | +1 | +0.1% | 25,800 |
| 2006/03/22 | 1,518 | 1,532 | 1,510 | 1,520 | +17 | +1.1% | 22,600 |
| 2006/03/20 | 1,500 | 1,523 | 1,492 | 1,503 | +18 | +1.2% | 43,400 |
| 2006/03/17 | 1,472 | 1,516 | 1,472 | 1,485 | +12 | +0.8% | 21,900 |
| 2006/03/16 | 1,513 | 1,523 | 1,473 | 1,473 | -20 | -1.3% | 41,500 |
| 2006/03/15 | 1,538 | 1,538 | 1,466 | 1,493 | +1 | +0.1% | 47,600 |
| 2006/03/14 | 1,539 | 1,566 | 1,461 | 1,492 | -3 | -0.2% | 114,900 |
| 2006/03/13 | 1,527 | 1,540 | 1,480 | 1,495 | +12 | +0.8% | 125,200 |
| 2006/03/10 | 1,469 | 1,540 | 1,435 | 1,483 | +93 | +6.7% | 178,600 |
| 2006/03/09 | 1,347 | 1,399 | 1,347 | 1,390 | +26 | +1.9% | 48,600 |
| 2006/03/08 | 1,387 | 1,404 | 1,360 | 1,364 | -23 | -1.7% | 27,500 |
| 2006/03/07 | 1,372 | 1,390 | 1,354 | 1,387 | +4 | +0.3% | 18,500 |
| 2006/03/06 | 1,371 | 1,389 | 1,351 | 1,383 | -8 | -0.6% | 57,400 |
| 2006/03/03 | 1,380 | 1,414 | 1,379 | 1,391 | -7 | -0.5% | 46,000 |
| 2006/03/02 | 1,426 | 1,450 | 1,361 | 1,398 | -30 | -2.1% | 62,600 |
| 2006/03/01 | 1,442 | 1,473 | 1,425 | 1,428 | -34 | -2.3% | 42,600 |
| 2006/02/28 | 1,500 | 1,500 | 1,439 | 1,462 | -19 | -1.3% | 50,600 |
| 2006/02/27 | 1,470 | 1,500 | 1,450 | 1,481 | -4 | -0.3% | 85,600 |
| 2006/02/24 | 1,428 | 1,560 | 1,419 | 1,485 | +77 | +5.5% | 184,500 |
| 2006/02/23 | 1,397 | 1,425 | 1,371 | 1,408 | +51 | +3.8% | 56,300 |
| 2006/02/22 | 1,351 | 1,382 | 1,320 | 1,357 | -9 | -0.7% | 47,900 |
| 2006/02/21 | 1,300 | 1,400 | 1,300 | 1,366 | +46 | +3.5% | 48,900 |
| 2006/02/20 | 1,431 | 1,431 | 1,318 | 1,320 | -83 | -5.9% | 71,500 |
| 2006/02/17 | 1,422 | 1,437 | 1,381 | 1,403 | -32 | -2.2% | 54,600 |
| 2006/02/16 | 1,450 | 1,479 | 1,417 | 1,435 | -14 | -1% | 38,900 |
| 2006/02/15 | 1,460 | 1,488 | 1,442 | 1,449 | +9 | +0.6% | 25,900 |
| 2006/02/14 | 1,408 | 1,452 | 1,407 | 1,440 | -28 | -1.9% | 64,000 |
| 2006/02/13 | 1,520 | 1,526 | 1,460 | 1,468 | -58 | -3.8% | 115,500 |
| 2006/02/10 | 1,520 | 1,555 | 1,510 | 1,526 | +13 | +0.9% | 66,700 |
| 2006/02/09 | 1,521 | 1,530 | 1,502 | 1,513 | -25 | -1.6% | 59,000 |
| 2006/02/08 | 1,540 | 1,561 | 1,495 | 1,538 | -55 | -3.5% | 70,600 |
| 2006/02/07 | 1,590 | 1,606 | 1,580 | 1,593 | +9 | +0.6% | 80,900 |
| 2006/02/06 | 1,560 | 1,585 | 1,537 | 1,584 | +25 | +1.6% | 57,000 |
| 2006/02/03 | 1,551 | 1,574 | 1,551 | 1,559 | +9 | +0.6% | 41,200 |
| 2006/02/02 | 1,525 | 1,574 | 1,525 | 1,550 | +30 | +2% | 74,500 |
| 2006/02/01 | 1,527 | 1,528 | 1,500 | 1,520 | ±0 | ±0% | 68,200 |
| 2006/01/31 | 1,513 | 1,531 | 1,513 | 1,520 | +8 | +0.5% | 73,500 |
| 2006/01/30 | 1,541 | 1,544 | 1,503 | 1,512 | -13 | -0.9% | 109,500 |
| 2006/01/27 | 1,528 | 1,538 | 1,489 | 1,525 | -2 | -0.1% | 105,000 |
| 2006/01/26 | 1,520 | 1,567 | 1,513 | 1,527 | ±0 | ±0% | 150,400 |
| 2006/01/25 | 1,445 | 1,550 | 1,421 | 1,527 | +82 | +5.7% | 79,900 |
| 2006/01/24 | 1,407 | 1,465 | 1,407 | 1,445 | +38 | +2.7% | 62,600 |
| 2006/01/23 | 1,401 | 1,474 | 1,395 | 1,407 | -57 | -3.9% | 109,500 |
| 2006/01/20 | 1,578 | 1,590 | 1,452 | 1,464 | -57 | -3.7% | 80,400 |
4701～
4750
件表示中 / 6974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 | 118,700円 | +6.2% | +27.4% | 4.04% | 7.91倍 | 0.53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 | 48,000円 | +0.7% | -24.8% | 4.79% | 8.58倍 | 0.58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 |
| リオン | 242,000円 | +3.7% | +7.2% | 2.89% | 9.46倍 | 0.95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 |
| エスケーエレク | 247,100円 | +12.7% | +24.3% | 5.18% | 9.50倍 | 0.79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 |
| テラプロ | 287,900円 | +2.4% | +7.1% | 3.82% | 7.08倍 | 0.70倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
