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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 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 |
| 2005/12/02 | 1,380 | 1,510 | 1,365 | 1,500 | +138 | +10.1% | 386,300 |
| 2005/12/01 | 1,280 | 1,370 | 1,280 | 1,362 | +82 | +6.4% | 174,800 |
| 2005/11/30 | 1,327 | 1,327 | 1,280 | 1,280 | -47 | -3.5% | 178,200 |
| 2005/11/29 | 1,265 | 1,349 | 1,262 | 1,327 | +65 | +5.2% | 269,000 |
| 2005/11/28 | 1,261 | 1,270 | 1,250 | 1,262 | -7 | -0.6% | 93,800 |
| 2005/11/25 | 1,236 | 1,270 | 1,202 | 1,269 | +29 | +2.3% | 114,800 |
| 2005/11/24 | 1,223 | 1,248 | 1,220 | 1,240 | +29 | +2.4% | 113,500 |
| 2005/11/22 | 1,198 | 1,232 | 1,180 | 1,211 | +31 | +2.6% | 157,300 |
| 2005/11/21 | 1,148 | 1,188 | 1,136 | 1,180 | +45 | +4% | 141,700 |
| 2005/11/18 | 1,128 | 1,135 | 1,120 | 1,135 | +18 | +1.6% | 55,100 |
| 2005/11/17 | 1,115 | 1,133 | 1,107 | 1,117 | -3 | -0.3% | 36,400 |
| 2005/11/16 | 1,138 | 1,138 | 1,100 | 1,120 | -5 | -0.4% | 63,800 |
| 2005/11/15 | 1,099 | 1,129 | 1,097 | 1,125 | +30 | +2.7% | 151,800 |
| 2005/11/14 | 1,089 | 1,099 | 1,080 | 1,095 | +22 | +2.1% | 126,900 |
| 2005/11/11 | 1,052 | 1,089 | 1,052 | 1,073 | +28 | +2.7% | 145,800 |
| 2005/11/10 | 1,036 | 1,048 | 1,036 | 1,045 | +6 | +0.6% | 39,800 |
| 2005/11/09 | 1,043 | 1,043 | 1,035 | 1,039 | +9 | +0.9% | 49,000 |
| 2005/11/08 | 1,030 | 1,040 | 1,026 | 1,030 | -17 | -1.6% | 54,600 |
| 2005/11/07 | 1,051 | 1,052 | 1,033 | 1,047 | -4 | -0.4% | 52,100 |
| 2005/11/04 | 1,041 | 1,054 | 1,038 | 1,051 | +14 | +1.4% | 51,900 |
| 2005/11/02 | 1,036 | 1,046 | 1,035 | 1,037 | +3 | +0.3% | 32,300 |
4801～
4850
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 | 143,900円 | +1.4% | -45.2% | 3.34% | 20.96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 | 286,800円 | +7.0% | -21.3% | 1.74% | 14.51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 | 105,600円 | 0.0% | +215.1% | 5.02% | 10.91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 | 54,600円 | +0.7% | -24.8% | 4.21% | 9.69倍 | 0.66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 | 232,000円 | +3.7% | +3.5% | 3.62% | 8.36倍 | 0.78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
