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 |
|---|---|---|---|---|---|---|---|
| 2001/08/29 | 1,040 | 1,068 | 1,012 | 1,058 | -22 | -2% | 9,600 |
| 2001/08/28 | 1,100 | 1,100 | 1,049 | 1,080 | -21 | -1.9% | 14,300 |
| 2001/08/27 | 1,111 | 1,130 | 1,100 | 1,101 | -29 | -2.6% | 7,100 |
| 2001/08/24 | 1,111 | 1,130 | 1,098 | 1,130 | -18 | -1.6% | 15,200 |
| 2001/08/23 | 1,155 | 1,160 | 1,101 | 1,148 | -27 | -2.3% | 32,400 |
| 2001/08/22 | 1,155 | 1,190 | 1,151 | 1,175 | +20 | +1.7% | 15,200 |
| 2001/08/21 | 1,160 | 1,170 | 1,150 | 1,155 | -5 | -0.4% | 15,300 |
| 2001/08/20 | 1,220 | 1,220 | 1,160 | 1,160 | -20 | -1.7% | 7,500 |
| 2001/08/17 | 1,190 | 1,190 | 1,152 | 1,180 | +30 | +2.6% | 9,000 |
| 2001/08/16 | 1,180 | 1,180 | 1,145 | 1,150 | -30 | -2.5% | 36,600 |
| 2001/08/15 | 1,215 | 1,221 | 1,160 | 1,180 | +19 | +1.6% | 23,300 |
| 2001/08/14 | 1,151 | 1,200 | 1,151 | 1,161 | +11 | +1% | 20,800 |
| 2001/08/13 | 1,150 | 1,171 | 1,149 | 1,150 | -57 | -4.7% | 70,500 |
| 2001/08/10 | 1,211 | 1,228 | 1,201 | 1,207 | +7 | +0.6% | 12,400 |
| 2001/08/09 | 1,230 | 1,230 | 1,200 | 1,200 | -31 | -2.5% | 11,400 |
| 2001/08/08 | 1,281 | 1,285 | 1,202 | 1,231 | -50 | -3.9% | 6,300 |
| 2001/08/07 | 1,250 | 1,290 | 1,240 | 1,281 | +50 | +4.1% | 31,500 |
| 2001/08/06 | 1,212 | 1,232 | 1,199 | 1,231 | -17 | -1.4% | 17,900 |
| 2001/08/03 | 1,280 | 1,280 | 1,210 | 1,248 | -32 | -2.5% | 12,700 |
| 2001/08/02 | 1,248 | 1,284 | 1,200 | 1,280 | +47 | +3.8% | 52,600 |
| 2001/08/01 | 1,249 | 1,249 | 1,200 | 1,233 | +54 | +4.6% | 13,800 |
| 2001/07/31 | 1,170 | 1,204 | 1,169 | 1,179 | +9 | +0.8% | 15,900 |
| 2001/07/30 | 1,221 | 1,221 | 1,150 | 1,170 | -50 | -4.1% | 10,600 |
| 2001/07/27 | 1,231 | 1,251 | 1,220 | 1,220 | -10 | -0.8% | 16,300 |
| 2001/07/26 | 1,245 | 1,248 | 1,230 | 1,230 | -15 | -1.2% | 7,900 |
| 2001/07/25 | 1,259 | 1,260 | 1,241 | 1,245 | -15 | -1.2% | 13,600 |
| 2001/07/24 | 1,190 | 1,260 | 1,180 | 1,260 | +70 | +5.9% | 34,200 |
| 2001/07/23 | 1,215 | 1,215 | 1,189 | 1,190 | +35 | +3% | 26,000 |
| 2001/07/19 | 1,200 | 1,200 | 1,140 | 1,155 | +15 | +1.3% | 29,700 |
| 2001/07/18 | 1,200 | 1,200 | 1,140 | 1,140 | -63 | -5.2% | 86,500 |
| 2001/07/17 | 1,224 | 1,225 | 1,202 | 1,203 | -20 | -1.6% | 19,500 |
| 2001/07/16 | 1,284 | 1,284 | 1,210 | 1,223 | -21 | -1.7% | 14,200 |
| 2001/07/13 | 1,275 | 1,275 | 1,230 | 1,244 | +9 | +0.7% | 25,200 |
| 2001/07/12 | 1,210 | 1,255 | 1,210 | 1,235 | +7 | +0.6% | 40,200 |
| 2001/07/11 | 1,175 | 1,285 | 1,175 | 1,228 | +15 | +1.2% | 43,900 |
| 2001/07/10 | 1,180 | 1,214 | 1,180 | 1,213 | -1 | -0.1% | 73,500 |
| 2001/07/09 | 1,230 | 1,230 | 1,180 | 1,214 | -51 | -4% | 89,200 |
| 2001/07/06 | 1,280 | 1,288 | 1,265 | 1,265 | -35 | -2.7% | 40,700 |
| 2001/07/05 | 1,290 | 1,300 | 1,280 | 1,300 | -5 | -0.4% | 92,100 |
| 2001/07/04 | 1,330 | 1,340 | 1,300 | 1,305 | -43 | -3.2% | 23,600 |
| 2001/07/03 | 1,380 | 1,380 | 1,330 | 1,348 | -42 | -3% | 39,400 |
| 2001/07/02 | 1,409 | 1,410 | 1,373 | 1,390 | -10 | -0.7% | 37,300 |
| 2001/06/29 | 1,400 | 1,415 | 1,375 | 1,400 | ±0 | ±0% | 45,700 |
| 2001/06/28 | 1,400 | 1,415 | 1,380 | 1,400 | +12 | +0.9% | 38,900 |
| 2001/06/27 | 1,400 | 1,425 | 1,386 | 1,388 | -40 | -2.8% | 39,100 |
| 2001/06/26 | 1,386 | 1,439 | 1,370 | 1,428 | +43 | +3.1% | 18,200 |
| 2001/06/25 | 1,365 | 1,400 | 1,350 | 1,385 | -15 | -1.1% | 48,900 |
| 2001/06/22 | 1,418 | 1,430 | 1,361 | 1,400 | -18 | -1.3% | 81,100 |
| 2001/06/21 | 1,420 | 1,450 | 1,406 | 1,418 | +18 | +1.3% | 18,400 |
| 2001/06/20 | 1,490 | 1,490 | 1,390 | 1,400 | -97 | -6.5% | 35,200 |
5651～
5700
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
