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 |
---|---|---|---|---|---|---|---|
2000/01/19 | 2,720 | 2,760 | 2,625 | 2,700 | +10 | +0.4% | 200,000 |
2000/01/18 | 2,550 | 2,690 | 2,500 | 2,690 | +240 | +9.8% | 403,000 |
2000/01/17 | 2,355 | 2,500 | 2,300 | 2,450 | +90 | +3.8% | 92,000 |
2000/01/14 | 2,425 | 2,460 | 2,360 | 2,360 | -50 | -2.1% | 44,000 |
2000/01/13 | 2,400 | 2,500 | 2,360 | 2,410 | +60 | +2.6% | 118,000 |
2000/01/12 | 2,310 | 2,350 | 2,250 | 2,350 | +40 | +1.7% | 91,000 |
2000/01/11 | 2,320 | 2,320 | 2,230 | 2,310 | +110 | +5% | 42,000 |
2000/01/07 | 2,300 | 2,300 | 2,200 | 2,200 | -100 | -4.3% | 31,000 |
2000/01/06 | 2,400 | 2,440 | 2,250 | 2,300 | -90 | -3.8% | 50,000 |
2000/01/05 | 2,400 | 2,400 | 2,200 | 2,390 | -110 | -4.4% | 68,000 |
2000/01/04 | 2,600 | 2,670 | 2,450 | 2,500 | -50 | -2% | 121,000 |
1999/12/30 | 2,290 | 2,550 | 2,290 | 2,550 | +270 | +11.8% | 256,000 |
1999/12/29 | 2,145 | 2,300 | 2,130 | 2,280 | +180 | +8.6% | 80,000 |
1999/12/28 | 2,210 | 2,230 | 2,100 | 2,100 | -70 | -3.2% | 57,000 |
1999/12/27 | 2,220 | 2,220 | 2,100 | 2,170 | -45 | -2% | 51,000 |
1999/12/24 | 2,250 | 2,280 | 2,180 | 2,215 | +35 | +1.6% | 98,000 |
1999/12/22 | 2,120 | 2,300 | 2,090 | 2,180 | +20 | +0.9% | 207,000 |
1999/12/21 | 2,200 | 2,200 | 2,160 | 2,160 | -140 | -6.1% | 46,000 |
1999/12/20 | 2,250 | 2,300 | 2,220 | 2,300 | -30 | -1.3% | 34,000 |
1999/12/17 | 2,250 | 2,390 | 2,250 | 2,330 | +40 | +1.7% | 76,000 |
1999/12/16 | 2,205 | 2,290 | 2,190 | 2,290 | +90 | +4.1% | 25,000 |
1999/12/15 | 2,270 | 2,290 | 2,200 | 2,200 | -150 | -6.4% | 37,000 |
1999/12/14 | 2,400 | 2,430 | 2,350 | 2,350 | -50 | -2.1% | 6,000 |
1999/12/13 | 2,490 | 2,490 | 2,300 | 2,400 | -20 | -0.8% | 78,000 |
1999/12/10 | 2,275 | 2,420 | 2,270 | 2,420 | +160 | +7.1% | 117,000 |
1999/12/09 | 2,300 | 2,300 | 2,220 | 2,260 | -40 | -1.7% | 49,000 |
1999/12/08 | 2,420 | 2,420 | 2,300 | 2,300 | -80 | -3.4% | 31,000 |
1999/12/07 | 2,390 | 2,500 | 2,380 | 2,380 | +20 | +0.8% | 154,000 |
1999/12/06 | 2,250 | 2,360 | 2,230 | 2,360 | +180 | +8.3% | 110,000 |
1999/12/03 | 2,080 | 2,180 | 2,070 | 2,180 | +100 | +4.8% | 84,000 |
1999/12/02 | 2,090 | 2,130 | 2,000 | 2,080 | +80 | +4% | 42,000 |
1999/12/01 | 2,010 | 2,010 | 1,899 | 2,000 | -40 | -2% | 173,000 |
1999/11/30 | 2,200 | 2,200 | 2,000 | 2,040 | -220 | -9.7% | 147,000 |
1999/11/29 | 2,220 | 2,300 | 2,200 | 2,260 | -40 | -1.7% | 146,000 |
1999/11/26 | 2,325 | 2,390 | 2,200 | 2,300 | -110 | -4.6% | 129,000 |
1999/11/25 | 2,440 | 2,500 | 2,360 | 2,410 | -110 | -4.4% | 125,000 |
1999/11/24 | 2,590 | 2,650 | 2,500 | 2,520 | -70 | -2.7% | 291,000 |
1999/11/22 | 2,590 | 2,600 | 2,530 | 2,590 | +40 | +1.6% | 119,000 |
1999/11/19 | 2,540 | 2,600 | 2,500 | 2,550 | +80 | +3.2% | 206,000 |
1999/11/18 | 2,490 | 2,545 | 2,440 | 2,470 | -20 | -0.8% | 187,000 |
1999/11/17 | 2,540 | 2,675 | 2,400 | 2,490 | +70 | +2.9% | 733,000 |
1999/11/16 | 2,320 | 2,550 | 2,210 | 2,420 | +170 | +7.6% | 587,000 |
1999/11/15 | 2,105 | 2,340 | 2,080 | 2,250 | +190 | +9.2% | 425,000 |
1999/11/12 | 2,100 | 2,120 | 2,000 | 2,060 | -40 | -1.9% | 146,000 |
1999/11/11 | 2,120 | 2,240 | 2,100 | 2,100 | +20 | +1% | 687,000 |
1999/11/10 | 1,915 | 2,140 | 1,910 | 2,080 | +170 | +8.9% | 677,000 |
1999/11/09 | 1,830 | 1,915 | 1,800 | 1,910 | +80 | +4.4% | 120,000 |
1999/11/08 | 1,850 | 1,850 | 1,780 | 1,830 | -50 | -2.7% | 127,000 |
1999/11/05 | 1,890 | 1,890 | 1,805 | 1,880 | -50 | -2.6% | 245,000 |
1999/11/04 | 1,940 | 2,050 | 1,930 | 1,930 | ±0 | ±0% | 427,000 |
6051~
6100
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