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 |
|---|---|---|---|---|---|---|---|
| 2003/09/03 | 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 |
| 2003/06/30 | 1,178 | 1,226 | 1,178 | 1,198 | +13 | +1.1% | 127,600 |
| 2003/06/27 | 1,115 | 1,198 | 1,115 | 1,185 | +70 | +6.3% | 201,200 |
| 2003/06/26 | 1,100 | 1,125 | 1,079 | 1,115 | +25 | +2.3% | 115,100 |
| 2003/06/25 | 1,055 | 1,140 | 1,040 | 1,090 | +55 | +5.3% | 177,500 |
5301～
5350
件表示中 / 6944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 | 120,700円 | +6.6% | -1.6% | 3.98% | 11.97倍 | 0.56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 |
| リオン | 235,800円 | +3.7% | +7.2% | 2.97% | 9.23倍 | 0.92倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 新コスモス | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.62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 |
| 日本ＣＭＫ | 39,500円 | +4.9% | +25.1% | 5.06% | 6.12倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 204,900円 | +6.6% | -5.2% | 1.51% | 6.97倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
