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 |
---|---|---|---|---|---|---|---|
2003/09/09 | 1,380 | 1,452 | 1,379 | 1,430 | +45 | +3.2% | 54,400 |
2003/09/08 | 1,396 | 1,400 | 1,365 | 1,385 | -30 | -2.1% | 26,000 |
2003/09/05 | 1,400 | 1,420 | 1,390 | 1,415 | +14 | +1% | 30,600 |
2003/09/04 | 1,409 | 1,420 | 1,391 | 1,401 | -48 | -3.3% | 29,400 |
2003/09/03 | 1,457 | 1,460 | 1,430 | 1,449 | -8 | -0.5% | 28,700 |
2003/09/02 | 1,479 | 1,479 | 1,427 | 1,457 | -17 | -1.2% | 51,900 |
2003/09/01 | 1,448 | 1,474 | 1,420 | 1,474 | +26 | +1.8% | 77,600 |
2003/08/29 | 1,410 | 1,450 | 1,390 | 1,448 | +33 | +2.3% | 95,200 |
2003/08/28 | 1,435 | 1,438 | 1,415 | 1,415 | -20 | -1.4% | 41,600 |
2003/08/27 | 1,438 | 1,442 | 1,415 | 1,435 | +19 | +1.3% | 114,300 |
2003/08/26 | 1,385 | 1,430 | 1,375 | 1,416 | +70 | +5.2% | 281,900 |
2003/08/25 | 1,300 | 1,359 | 1,285 | 1,346 | +47 | +3.6% | 127,800 |
2003/08/22 | 1,343 | 1,343 | 1,282 | 1,299 | -28 | -2.1% | 90,100 |
2003/08/21 | 1,224 | 1,329 | 1,224 | 1,327 | +103 | +8.4% | 173,400 |
2003/08/20 | 1,220 | 1,238 | 1,216 | 1,224 | -16 | -1.3% | 44,700 |
2003/08/19 | 1,240 | 1,251 | 1,233 | 1,240 | -19 | -1.5% | 68,400 |
2003/08/18 | 1,295 | 1,295 | 1,202 | 1,259 | -1 | -0.1% | 66,600 |
2003/08/15 | 1,291 | 1,291 | 1,250 | 1,260 | -30 | -2.3% | 94,200 |
2003/08/14 | 1,260 | 1,299 | 1,260 | 1,290 | +30 | +2.4% | 53,000 |
2003/08/13 | 1,290 | 1,300 | 1,260 | 1,260 | -30 | -2.3% | 79,200 |
2003/08/12 | 1,200 | 1,300 | 1,191 | 1,290 | +99 | +8.3% | 261,000 |
2003/08/11 | 1,175 | 1,209 | 1,087 | 1,191 | -4 | -0.3% | 101,800 |
2003/08/08 | 1,239 | 1,239 | 1,187 | 1,195 | -43 | -3.5% | 53,900 |
2003/08/07 | 1,213 | 1,250 | 1,210 | 1,238 | +19 | +1.6% | 72,100 |
2003/08/06 | 1,240 | 1,241 | 1,201 | 1,219 | -32 | -2.6% | 53,400 |
2003/08/05 | 1,250 | 1,255 | 1,226 | 1,251 | +6 | +0.5% | 93,100 |
2003/08/04 | 1,230 | 1,250 | 1,221 | 1,245 | +17 | +1.4% | 77,500 |
2003/08/01 | 1,185 | 1,250 | 1,184 | 1,228 | +58 | +5% | 207,500 |
2003/07/31 | 1,180 | 1,185 | 1,135 | 1,170 | -15 | -1.3% | 42,500 |
2003/07/30 | 1,168 | 1,200 | 1,160 | 1,185 | +35 | +3% | 133,300 |
2003/07/29 | 1,150 | 1,155 | 1,145 | 1,150 | +10 | +0.9% | 46,800 |
2003/07/28 | 1,125 | 1,152 | 1,120 | 1,140 | +30 | +2.7% | 95,400 |
2003/07/25 | 1,101 | 1,126 | 1,088 | 1,110 | -1 | -0.1% | 51,300 |
2003/07/24 | 1,095 | 1,120 | 1,095 | 1,111 | +30 | +2.8% | 45,500 |
2003/07/23 | 1,070 | 1,088 | 1,070 | 1,081 | +16 | +1.5% | 40,400 |
2003/07/22 | 1,081 | 1,081 | 1,060 | 1,065 | -25 | -2.3% | 61,300 |
2003/07/18 | 1,100 | 1,120 | 1,070 | 1,090 | -41 | -3.6% | 51,500 |
2003/07/17 | 1,155 | 1,155 | 1,122 | 1,131 | -9 | -0.8% | 89,100 |
2003/07/16 | 1,170 | 1,170 | 1,139 | 1,140 | -10 | -0.9% | 43,700 |
2003/07/15 | 1,150 | 1,190 | 1,150 | 1,150 | +8 | +0.7% | 71,200 |
2003/07/14 | 1,150 | 1,160 | 1,141 | 1,142 | -8 | -0.7% | 29,800 |
2003/07/11 | 1,150 | 1,160 | 1,150 | 1,150 | -16 | -1.4% | 73,400 |
2003/07/10 | 1,166 | 1,180 | 1,156 | 1,166 | -6 | -0.5% | 78,500 |
2003/07/09 | 1,185 | 1,190 | 1,166 | 1,172 | +26 | +2.3% | 108,400 |
2003/07/08 | 1,163 | 1,199 | 1,145 | 1,146 | +3 | +0.3% | 125,700 |
2003/07/07 | 1,120 | 1,149 | 1,120 | 1,143 | +33 | +3% | 35,700 |
2003/07/04 | 1,075 | 1,139 | 1,075 | 1,110 | +15 | +1.4% | 75,700 |
2003/07/03 | 1,174 | 1,174 | 1,094 | 1,095 | -77 | -6.6% | 151,200 |
2003/07/02 | 1,195 | 1,195 | 1,171 | 1,172 | -22 | -1.8% | 79,500 |
2003/07/01 | 1,194 | 1,195 | 1,154 | 1,194 | -4 | -0.3% | 94,600 |
5151~
5200
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