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 |
---|---|---|---|---|---|---|---|
2004/04/21 | 1,749 | 1,765 | 1,730 | 1,734 | -34 | -1.9% | 39,300 |
2004/04/20 | 1,779 | 1,779 | 1,735 | 1,768 | -5 | -0.3% | 102,000 |
2004/04/19 | 1,780 | 1,782 | 1,730 | 1,773 | +43 | +2.5% | 147,700 |
2004/04/16 | 1,740 | 1,750 | 1,710 | 1,730 | +62 | +3.7% | 185,000 |
2004/04/15 | 1,680 | 1,708 | 1,640 | 1,668 | ±0 | ±0% | 123,500 |
2004/04/14 | 1,660 | 1,670 | 1,636 | 1,668 | -9 | -0.5% | 84,800 |
2004/04/13 | 1,637 | 1,689 | 1,636 | 1,677 | +42 | +2.6% | 154,900 |
2004/04/12 | 1,635 | 1,637 | 1,623 | 1,635 | +15 | +0.9% | 47,700 |
2004/04/09 | 1,610 | 1,627 | 1,602 | 1,620 | -7 | -0.4% | 101,700 |
2004/04/08 | 1,625 | 1,640 | 1,614 | 1,627 | +3 | +0.2% | 82,400 |
2004/04/07 | 1,630 | 1,634 | 1,602 | 1,624 | -8 | -0.5% | 36,100 |
2004/04/06 | 1,640 | 1,640 | 1,626 | 1,632 | -5 | -0.3% | 69,200 |
2004/04/05 | 1,650 | 1,651 | 1,625 | 1,637 | +42 | +2.6% | 141,100 |
2004/04/02 | 1,581 | 1,610 | 1,570 | 1,595 | +31 | +2% | 70,100 |
2004/04/01 | 1,575 | 1,579 | 1,560 | 1,564 | -44 | -2.7% | 43,600 |
2004/03/31 | 1,607 | 1,608 | 1,585 | 1,608 | +14 | +0.9% | 97,700 |
2004/03/30 | 1,585 | 1,594 | 1,561 | 1,594 | +16 | +1% | 106,800 |
2004/03/29 | 1,570 | 1,578 | 1,530 | 1,578 | +11 | +0.7% | 103,000 |
2004/03/26 | 1,551 | 1,570 | 1,544 | 1,567 | +40 | +2.6% | 62,000 |
2004/03/25 | 1,520 | 1,529 | 1,520 | 1,527 | +7 | +0.5% | 78,500 |
2004/03/24 | 1,512 | 1,530 | 1,500 | 1,520 | -19 | -1.2% | 89,700 |
2004/03/23 | 1,504 | 1,548 | 1,504 | 1,539 | -12 | -0.8% | 40,300 |
2004/03/22 | 1,570 | 1,572 | 1,545 | 1,551 | -4 | -0.3% | 55,600 |
2004/03/19 | 1,515 | 1,555 | 1,501 | 1,555 | +25 | +1.6% | 82,000 |
2004/03/18 | 1,549 | 1,565 | 1,526 | 1,530 | -19 | -1.2% | 40,800 |
2004/03/17 | 1,527 | 1,549 | 1,527 | 1,549 | +22 | +1.4% | 20,000 |
2004/03/16 | 1,531 | 1,540 | 1,515 | 1,527 | -36 | -2.3% | 31,100 |
2004/03/15 | 1,560 | 1,569 | 1,545 | 1,563 | +13 | +0.8% | 31,500 |
2004/03/12 | 1,527 | 1,557 | 1,527 | 1,550 | -7 | -0.4% | 43,700 |
2004/03/11 | 1,511 | 1,557 | 1,511 | 1,557 | +1 | +0.1% | 30,500 |
2004/03/10 | 1,570 | 1,578 | 1,541 | 1,556 | -39 | -2.4% | 76,500 |
2004/03/09 | 1,583 | 1,610 | 1,575 | 1,595 | -18 | -1.1% | 53,500 |
2004/03/08 | 1,610 | 1,633 | 1,610 | 1,613 | -19 | -1.2% | 30,300 |
2004/03/05 | 1,640 | 1,641 | 1,626 | 1,632 | -10 | -0.6% | 36,800 |
2004/03/04 | 1,617 | 1,648 | 1,615 | 1,642 | +25 | +1.5% | 116,200 |
2004/03/03 | 1,585 | 1,624 | 1,572 | 1,617 | +2 | +0.1% | 52,900 |
2004/03/02 | 1,617 | 1,617 | 1,600 | 1,615 | -2 | -0.1% | 83,500 |
2004/03/01 | 1,596 | 1,623 | 1,590 | 1,617 | +22 | +1.4% | 89,700 |
2004/02/27 | 1,550 | 1,619 | 1,550 | 1,595 | +45 | +2.9% | 78,200 |
2004/02/26 | 1,545 | 1,565 | 1,543 | 1,550 | +20 | +1.3% | 23,400 |
2004/02/25 | 1,528 | 1,539 | 1,511 | 1,530 | +1 | +0.1% | 17,900 |
2004/02/24 | 1,533 | 1,539 | 1,529 | 1,529 | -9 | -0.6% | 45,400 |
2004/02/23 | 1,548 | 1,548 | 1,532 | 1,538 | -11 | -0.7% | 65,200 |
2004/02/20 | 1,570 | 1,570 | 1,538 | 1,549 | -24 | -1.5% | 65,600 |
2004/02/19 | 1,570 | 1,580 | 1,565 | 1,573 | -8 | -0.5% | 57,000 |
2004/02/18 | 1,589 | 1,605 | 1,570 | 1,581 | -24 | -1.5% | 43,200 |
2004/02/17 | 1,586 | 1,605 | 1,585 | 1,605 | +5 | +0.3% | 43,100 |
2004/02/16 | 1,600 | 1,605 | 1,597 | 1,600 | -5 | -0.3% | 100,800 |
2004/02/13 | 1,600 | 1,607 | 1,599 | 1,605 | +5 | +0.3% | 69,800 |
2004/02/12 | 1,602 | 1,622 | 1,600 | 1,600 | -7 | -0.4% | 25,200 |
5001~
5050
件表示中 / 6798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 | 151,400円 | +4.0% | -19.1% | 3.17% | 17.65倍 | 0.70倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
日アビオ | 1,152,000円 | +21.9% | +18.5% | 0.26% | 18.66倍 | 2.48倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
大崎電 | 76,100円 | +2.0% | -16.2% | 2.63% | 13.19倍 | 0.72倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のEDMI主導で海外展開加速 |
TOA | 95,700円 | +6.5% | +5.1% | 4.18% | 11.99倍 | 0.62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 |
テラプロ | 347,000円 | +7.6% | +8.2% | 3.17% | 8.92倍 | 0.88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