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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 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 |
| 2006/01/19 | 1,392 | 1,524 | 1,370 | 1,521 | +89 | +6.2% | 84,400 |
| 2006/01/18 | 1,530 | 1,530 | 1,408 | 1,432 | -105 | -6.8% | 116,800 |
| 2006/01/17 | 1,592 | 1,604 | 1,537 | 1,537 | -71 | -4.4% | 70,200 |
| 2006/01/16 | 1,610 | 1,628 | 1,604 | 1,608 | -6 | -0.4% | 70,200 |
| 2006/01/13 | 1,590 | 1,615 | 1,585 | 1,614 | +24 | +1.5% | 111,700 |
| 2006/01/12 | 1,571 | 1,594 | 1,556 | 1,590 | +49 | +3.2% | 111,800 |
| 2006/01/11 | 1,518 | 1,545 | 1,510 | 1,541 | -6 | -0.4% | 72,900 |
| 2006/01/10 | 1,590 | 1,590 | 1,541 | 1,547 | -24 | -1.5% | 113,700 |
| 2006/01/06 | 1,540 | 1,590 | 1,540 | 1,571 | +25 | +1.6% | 104,900 |
| 2006/01/05 | 1,540 | 1,550 | 1,521 | 1,546 | -3 | -0.2% | 91,500 |
| 2006/01/04 | 1,520 | 1,550 | 1,520 | 1,549 | +38 | +2.5% | 54,700 |
| 2005/12/30 | 1,510 | 1,515 | 1,495 | 1,511 | -3 | -0.2% | 71,200 |
| 2005/12/29 | 1,440 | 1,520 | 1,439 | 1,514 | +74 | +5.1% | 208,000 |
| 2005/12/28 | 1,428 | 1,440 | 1,406 | 1,440 | +26 | +1.8% | 94,000 |
| 2005/12/27 | 1,444 | 1,444 | 1,387 | 1,414 | +10 | +0.7% | 93,400 |
| 2005/12/26 | 1,358 | 1,411 | 1,350 | 1,404 | +57 | +4.2% | 104,600 |
| 2005/12/22 | 1,351 | 1,361 | 1,337 | 1,347 | -13 | -1% | 67,400 |
| 2005/12/21 | 1,385 | 1,385 | 1,355 | 1,360 | -5 | -0.4% | 51,000 |
| 2005/12/20 | 1,394 | 1,400 | 1,358 | 1,365 | -21 | -1.5% | 65,600 |
| 2005/12/19 | 1,366 | 1,390 | 1,366 | 1,386 | +26 | +1.9% | 124,400 |
| 2005/12/16 | 1,377 | 1,377 | 1,357 | 1,360 | +19 | +1.4% | 77,100 |
| 2005/12/15 | 1,341 | 1,353 | 1,337 | 1,341 | -8 | -0.6% | 82,700 |
| 2005/12/14 | 1,380 | 1,400 | 1,324 | 1,349 | -31 | -2.2% | 101,400 |
| 2005/12/13 | 1,402 | 1,405 | 1,372 | 1,380 | -31 | -2.2% | 74,100 |
| 2005/12/12 | 1,402 | 1,460 | 1,402 | 1,411 | -11 | -0.8% | 56,600 |
| 2005/12/09 | 1,418 | 1,459 | 1,400 | 1,422 | +55 | +4% | 158,000 |
| 2005/12/08 | 1,380 | 1,390 | 1,330 | 1,367 | -27 | -1.9% | 92,500 |
| 2005/12/07 | 1,407 | 1,428 | 1,380 | 1,394 | -11 | -0.8% | 111,800 |
| 2005/12/06 | 1,452 | 1,452 | 1,400 | 1,405 | -50 | -3.4% | 143,300 |
| 2005/12/05 | 1,450 | 1,474 | 1,432 | 1,455 | -45 | -3% | 197,300 |
4751～
4800
件表示中 / 6994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 | 142,800円 | +6.2% | +27.4% | 3.36% | 9.51倍 | 0.64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 |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 千代インテ | 293,600円 | -3.0% | -22.7% | 4.09% | 10.88倍 | 0.68倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02倍 | 0.55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 |
| 新コスモス | 255,000円 | +13.9% | +4.9% | 2.75% | 9.14倍 | 0.66倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
