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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,058 | 1,061 | 1,051 | 1,057 | +11 | +1.1% | 23,500 |
| 2005/08/17 | 1,058 | 1,059 | 1,043 | 1,046 | -14 | -1.3% | 22,400 |
| 2005/08/16 | 1,044 | 1,060 | 1,041 | 1,060 | +17 | +1.6% | 29,400 |
| 2005/08/15 | 1,040 | 1,063 | 1,040 | 1,043 | +7 | +0.7% | 63,700 |
| 2005/08/12 | 1,062 | 1,062 | 1,030 | 1,036 | -8 | -0.8% | 40,800 |
| 2005/08/11 | 1,050 | 1,065 | 1,022 | 1,044 | -15 | -1.4% | 26,500 |
| 2005/08/10 | 1,055 | 1,074 | 1,046 | 1,059 | +13 | +1.2% | 49,000 |
| 2005/08/09 | 1,040 | 1,053 | 1,033 | 1,046 | +19 | +1.9% | 46,000 |
| 2005/08/08 | 980 | 1,035 | 980 | 1,027 | +7 | +0.7% | 50,000 |
| 2005/08/05 | 1,043 | 1,044 | 1,020 | 1,020 | -22 | -2.1% | 38,000 |
| 2005/08/04 | 1,046 | 1,058 | 1,032 | 1,042 | -20 | -1.9% | 39,800 |
| 2005/08/03 | 1,072 | 1,073 | 1,061 | 1,062 | -10 | -0.9% | 41,100 |
| 2005/08/02 | 1,070 | 1,091 | 1,060 | 1,072 | +10 | +0.9% | 69,300 |
| 2005/08/01 | 1,049 | 1,074 | 1,041 | 1,062 | +13 | +1.2% | 42,200 |
| 2005/07/29 | 1,056 | 1,061 | 1,037 | 1,049 | -12 | -1.1% | 66,900 |
| 2005/07/28 | 1,054 | 1,070 | 1,051 | 1,061 | +11 | +1% | 53,100 |
| 2005/07/27 | 1,020 | 1,050 | 1,016 | 1,050 | +43 | +4.3% | 47,200 |
| 2005/07/26 | 1,000 | 1,018 | 999 | 1,007 | +4 | +0.4% | 62,600 |
| 2005/07/25 | 1,013 | 1,015 | 1,000 | 1,003 | -1 | -0.1% | 34,600 |
| 2005/07/22 | 1,012 | 1,021 | 1,002 | 1,004 | -16 | -1.6% | 23,800 |
| 2005/07/21 | 1,033 | 1,033 | 1,010 | 1,020 | -11 | -1.1% | 17,800 |
| 2005/07/20 | 1,038 | 1,038 | 1,022 | 1,031 | +4 | +0.4% | 23,300 |
| 2005/07/19 | 1,038 | 1,038 | 1,022 | 1,027 | +9 | +0.9% | 33,800 |
| 2005/07/15 | 1,027 | 1,027 | 1,018 | 1,018 | +3 | +0.3% | 21,700 |
| 2005/07/14 | 1,012 | 1,023 | 1,010 | 1,015 | +9 | +0.9% | 20,700 |
| 2005/07/13 | 1,018 | 1,018 | 1,005 | 1,006 | ±0 | ±0% | 16,700 |
| 2005/07/12 | 1,017 | 1,020 | 1,000 | 1,006 | -2 | -0.2% | 25,600 |
| 2005/07/11 | 1,016 | 1,028 | 1,001 | 1,008 | -3 | -0.3% | 28,400 |
| 2005/07/08 | 1,019 | 1,026 | 1,000 | 1,011 | -15 | -1.5% | 25,000 |
| 2005/07/07 | 1,035 | 1,037 | 1,010 | 1,026 | +7 | +0.7% | 29,200 |
| 2005/07/06 | 1,048 | 1,064 | 1,000 | 1,019 | -37 | -3.5% | 63,700 |
| 2005/07/05 | 1,065 | 1,067 | 1,050 | 1,056 | -12 | -1.1% | 18,900 |
| 2005/07/04 | 1,063 | 1,074 | 1,063 | 1,068 | +6 | +0.6% | 11,100 |
| 2005/07/01 | 1,065 | 1,070 | 1,060 | 1,062 | -2 | -0.2% | 14,400 |
| 2005/06/30 | 1,063 | 1,071 | 1,060 | 1,064 | +1 | +0.1% | 17,100 |
| 2005/06/29 | 1,063 | 1,088 | 1,063 | 1,063 | -5 | -0.5% | 35,200 |
| 2005/06/28 | 1,064 | 1,073 | 1,058 | 1,068 | +7 | +0.7% | 47,200 |
| 2005/06/27 | 1,082 | 1,082 | 1,060 | 1,061 | -22 | -2% | 23,900 |
| 2005/06/24 | 1,073 | 1,084 | 1,067 | 1,083 | +10 | +0.9% | 39,400 |
| 2005/06/23 | 1,070 | 1,080 | 1,062 | 1,073 | +3 | +0.3% | 51,700 |
| 2005/06/22 | 1,073 | 1,073 | 1,060 | 1,070 | -3 | -0.3% | 50,900 |
| 2005/06/21 | 1,087 | 1,087 | 1,062 | 1,073 | +6 | +0.6% | 84,400 |
| 2005/06/20 | 1,091 | 1,096 | 1,060 | 1,067 | -13 | -1.2% | 31,400 |
| 2005/06/17 | 1,056 | 1,089 | 1,056 | 1,080 | +4 | +0.4% | 34,300 |
| 2005/06/16 | 1,070 | 1,083 | 1,059 | 1,076 | +15 | +1.4% | 45,900 |
| 2005/06/15 | 1,067 | 1,070 | 1,052 | 1,061 | +5 | +0.5% | 38,700 |
| 2005/06/14 | 1,065 | 1,080 | 1,054 | 1,056 | -13 | -1.2% | 27,200 |
| 2005/06/13 | 1,068 | 1,080 | 1,060 | 1,069 | +21 | +2% | 59,500 |
| 2005/06/10 | 1,040 | 1,063 | 1,025 | 1,048 | +18 | +1.7% | 166,400 |
| 2005/06/09 | 1,035 | 1,035 | 1,015 | 1,030 | ±0 | ±0% | 115,000 |
4901～
4950
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
