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 |
---|---|---|---|---|---|---|---|
2001/06/19 | 1,420 | 1,510 | 1,420 | 1,497 | +32 | +2.2% | 70,500 |
2001/06/18 | 1,420 | 1,465 | 1,419 | 1,465 | -15 | -1% | 32,300 |
2001/06/15 | 1,450 | 1,480 | 1,400 | 1,480 | -19 | -1.3% | 69,900 |
2001/06/14 | 1,480 | 1,500 | 1,450 | 1,499 | -5 | -0.3% | 48,500 |
2001/06/13 | 1,455 | 1,519 | 1,455 | 1,504 | +29 | +2% | 20,900 |
2001/06/12 | 1,490 | 1,530 | 1,462 | 1,475 | -60 | -3.9% | 57,200 |
2001/06/11 | 1,570 | 1,575 | 1,500 | 1,535 | -35 | -2.2% | 39,900 |
2001/06/08 | 1,579 | 1,590 | 1,550 | 1,570 | ±0 | ±0% | 120,000 |
2001/06/07 | 1,551 | 1,590 | 1,520 | 1,570 | -10 | -0.6% | 86,600 |
2001/06/06 | 1,535 | 1,600 | 1,481 | 1,580 | +45 | +2.9% | 119,700 |
2001/06/05 | 1,560 | 1,570 | 1,510 | 1,535 | -35 | -2.2% | 79,000 |
2001/06/04 | 1,581 | 1,629 | 1,555 | 1,570 | -39 | -2.4% | 225,200 |
2001/06/01 | 1,551 | 1,610 | 1,530 | 1,609 | +88 | +5.8% | 821,700 |
2001/05/31 | 1,510 | 1,560 | 1,500 | 1,521 | -19 | -1.2% | 322,400 |
2001/05/30 | 1,466 | 1,570 | 1,450 | 1,540 | +54 | +3.6% | 536,800 |
2001/05/29 | 1,455 | 1,490 | 1,450 | 1,486 | +26 | +1.8% | 190,800 |
2001/05/28 | 1,423 | 1,465 | 1,423 | 1,460 | +38 | +2.7% | 159,900 |
2001/05/25 | 1,400 | 1,426 | 1,392 | 1,422 | +30 | +2.2% | 64,800 |
2001/05/24 | 1,390 | 1,410 | 1,375 | 1,392 | -14 | -1% | 95,500 |
2001/05/23 | 1,410 | 1,420 | 1,400 | 1,406 | +6 | +0.4% | 80,300 |
2001/05/22 | 1,380 | 1,420 | 1,365 | 1,400 | +40 | +2.9% | 117,300 |
2001/05/21 | 1,355 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 73,500 |
2001/05/18 | 1,360 | 1,370 | 1,345 | 1,345 | -14 | -1% | 136,800 |
2001/05/17 | 1,360 | 1,395 | 1,350 | 1,359 | +4 | +0.3% | 76,100 |
2001/05/16 | 1,370 | 1,380 | 1,351 | 1,355 | -55 | -3.9% | 115,900 |
2001/05/15 | 1,409 | 1,480 | 1,391 | 1,410 | -15 | -1.1% | 124,600 |
2001/05/14 | 1,460 | 1,475 | 1,411 | 1,425 | -27 | -1.9% | 59,600 |
2001/05/11 | 1,519 | 1,519 | 1,450 | 1,452 | -47 | -3.1% | 135,700 |
2001/05/10 | 1,470 | 1,530 | 1,460 | 1,499 | +39 | +2.7% | 234,700 |
2001/05/09 | 1,450 | 1,460 | 1,420 | 1,460 | +16 | +1.1% | 213,800 |
2001/05/08 | 1,438 | 1,458 | 1,410 | 1,444 | +26 | +1.8% | 302,700 |
2001/05/07 | 1,392 | 1,429 | 1,370 | 1,418 | +86 | +6.5% | 295,900 |
2001/05/02 | 1,348 | 1,348 | 1,314 | 1,332 | +4 | +0.3% | 275,900 |
2001/05/01 | 1,313 | 1,328 | 1,294 | 1,328 | +35 | +2.7% | 112,200 |
2001/04/27 | 1,299 | 1,300 | 1,285 | 1,293 | +4 | +0.3% | 39,400 |
2001/04/26 | 1,300 | 1,310 | 1,270 | 1,289 | +8 | +0.6% | 59,300 |
2001/04/25 | 1,296 | 1,308 | 1,280 | 1,281 | -9 | -0.7% | 32,900 |
2001/04/24 | 1,285 | 1,290 | 1,262 | 1,290 | -9 | -0.7% | 58,000 |
2001/04/23 | 1,336 | 1,349 | 1,285 | 1,299 | +24 | +1.9% | 42,200 |
2001/04/20 | 1,350 | 1,370 | 1,275 | 1,275 | -45 | -3.4% | 114,600 |
2001/04/19 | 1,330 | 1,339 | 1,269 | 1,320 | +50 | +3.9% | 113,300 |
2001/04/18 | 1,244 | 1,275 | 1,243 | 1,270 | +22 | +1.8% | 42,300 |
2001/04/17 | 1,270 | 1,275 | 1,239 | 1,248 | -22 | -1.7% | 38,200 |
2001/04/16 | 1,275 | 1,288 | 1,265 | 1,270 | +15 | +1.2% | 30,200 |
2001/04/13 | 1,300 | 1,300 | 1,250 | 1,255 | -5 | -0.4% | 46,600 |
2001/04/12 | 1,257 | 1,271 | 1,246 | 1,260 | +23 | +1.9% | 52,400 |
2001/04/11 | 1,247 | 1,247 | 1,215 | 1,237 | +6 | +0.5% | 70,600 |
2001/04/10 | 1,251 | 1,258 | 1,230 | 1,231 | -29 | -2.3% | 54,500 |
2001/04/09 | 1,287 | 1,290 | 1,258 | 1,260 | -27 | -2.1% | 41,900 |
2001/04/06 | 1,330 | 1,350 | 1,261 | 1,287 | +7 | +0.5% | 87,600 |
5701~
5750
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