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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 3,300 | 3,460 | 3,250 | 3,250 | +100 | +3.2% | 100,000 |
| 2000/03/28 | 3,070 | 3,210 | 3,070 | 3,150 | -80 | -2.5% | 61,000 |
| 2000/03/27 | 3,500 | 3,500 | 3,180 | 3,230 | -370 | -10.3% | 73,000 |
| 2000/03/24 | 3,740 | 3,740 | 3,600 | 3,600 | -200 | -5.3% | 74,000 |
| 2000/03/23 | 3,750 | 3,890 | 3,610 | 3,800 | +100 | +2.7% | 586,000 |
| 2000/03/22 | 3,430 | 3,700 | 3,430 | 3,700 | +300 | +8.8% | 521,000 |
| 2000/03/21 | 3,400 | 3,460 | 3,210 | 3,400 | +50 | +1.5% | 148,000 |
| 2000/03/17 | 3,150 | 3,370 | 3,100 | 3,350 | +280 | +9.1% | 318,000 |
| 2000/03/16 | 2,780 | 3,100 | 2,780 | 3,070 | +370 | +13.7% | 221,000 |
| 2000/03/15 | 2,620 | 2,700 | 2,620 | 2,700 | -40 | -1.5% | 64,000 |
| 2000/03/14 | 2,580 | 2,750 | 2,580 | 2,740 | ±0 | ±0% | 113,000 |
| 2000/03/13 | 2,890 | 2,925 | 2,680 | 2,740 | -150 | -5.2% | 205,000 |
| 2000/03/10 | 2,800 | 2,935 | 2,800 | 2,890 | +210 | +7.8% | 270,000 |
| 2000/03/09 | 2,830 | 2,850 | 2,680 | 2,680 | -170 | -6% | 305,000 |
| 2000/03/08 | 2,780 | 2,920 | 2,780 | 2,850 | -50 | -1.7% | 69,000 |
| 2000/03/07 | 3,000 | 3,000 | 2,800 | 2,900 | -160 | -5.2% | 67,000 |
| 2000/03/06 | 3,510 | 3,520 | 3,060 | 3,060 | -430 | -12.3% | 108,000 |
| 2000/03/03 | 3,500 | 3,650 | 3,420 | 3,490 | ±0 | ±0% | 256,000 |
| 2000/03/02 | 3,330 | 3,490 | 3,280 | 3,490 | +190 | +5.8% | 162,000 |
| 2000/03/01 | 3,110 | 3,300 | 3,080 | 3,300 | +180 | +5.8% | 235,000 |
| 2000/02/29 | 3,190 | 3,190 | 3,000 | 3,120 | +30 | +1% | 101,000 |
| 2000/02/28 | 2,750 | 3,150 | 2,750 | 3,090 | +340 | +12.4% | 275,000 |
| 2000/02/25 | 2,800 | 2,800 | 2,675 | 2,750 | -80 | -2.8% | 260,000 |
| 2000/02/24 | 3,000 | 3,000 | 2,810 | 2,830 | -170 | -5.7% | 163,000 |
| 2000/02/23 | 3,050 | 3,050 | 2,950 | 3,000 | -50 | -1.6% | 85,000 |
| 2000/02/22 | 3,030 | 3,100 | 3,020 | 3,050 | -100 | -3.2% | 68,000 |
| 2000/02/21 | 3,150 | 3,200 | 3,060 | 3,150 | -200 | -6% | 103,000 |
| 2000/02/18 | 3,300 | 3,380 | 3,290 | 3,350 | ±0 | ±0% | 172,000 |
| 2000/02/17 | 3,540 | 3,540 | 3,180 | 3,350 | -190 | -5.4% | 154,000 |
| 2000/02/16 | 3,610 | 3,610 | 3,460 | 3,540 | -70 | -1.9% | 53,000 |
| 2000/02/15 | 3,660 | 3,670 | 3,550 | 3,610 | -200 | -5.2% | 18,000 |
| 2000/02/14 | 3,900 | 3,900 | 3,810 | 3,810 | -90 | -2.3% | 58,000 |
| 2000/02/10 | 4,000 | 4,010 | 3,900 | 3,900 | -100 | -2.5% | 70,000 |
| 2000/02/09 | 4,000 | 4,080 | 3,950 | 4,000 | ±0 | ±0% | 39,000 |
| 2000/02/08 | 4,100 | 4,100 | 3,950 | 4,000 | -110 | -2.7% | 69,000 |
| 2000/02/07 | 3,950 | 4,250 | 3,950 | 4,110 | +160 | +4.1% | 245,000 |
| 2000/02/04 | 3,650 | 3,950 | 3,500 | 3,950 | +500 | +14.5% | 395,000 |
| 2000/02/03 | 3,430 | 3,470 | 3,430 | 3,450 | +50 | +1.5% | 230,000 |
| 2000/02/02 | 3,280 | 3,400 | 3,240 | 3,400 | +160 | +4.9% | 119,000 |
| 2000/02/01 | 3,360 | 3,360 | 3,200 | 3,240 | -160 | -4.7% | 82,000 |
| 2000/01/31 | 3,420 | 3,480 | 3,350 | 3,400 | -120 | -3.4% | 209,000 |
| 2000/01/28 | 3,580 | 3,710 | 3,510 | 3,520 | +40 | +1.1% | 597,000 |
| 2000/01/27 | 3,160 | 3,550 | 3,150 | 3,480 | +390 | +12.6% | 722,000 |
| 2000/01/26 | 3,020 | 3,090 | 2,985 | 3,090 | +20 | +0.7% | 150,000 |
| 2000/01/25 | 2,990 | 3,080 | 2,915 | 3,070 | +30 | +1% | 283,000 |
| 2000/01/24 | 3,030 | 3,090 | 3,010 | 3,040 | +90 | +3.1% | 267,000 |
| 2000/01/21 | 2,880 | 3,030 | 2,860 | 2,950 | +70 | +2.4% | 406,000 |
| 2000/01/20 | 2,750 | 2,890 | 2,740 | 2,880 | +180 | +6.7% | 356,000 |
| 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 |
6151～
6200
件表示中 / 6946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 | 120,400円 | +6.6% | -1.6% | 3.99% | 11.94倍 | 0.57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 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 新コスモス | 230,500円 | +8.2% | +10.6% | 2.08% | 8.93倍 | 0.61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 |
| リオン | 231,600円 | +3.7% | +7.2% | 3.02% | 9.06倍 | 0.91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 |
| 日本ＣＭＫ | 39,400円 | +4.9% | +25.1% | 5.08% | 6.10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 |
市場注目の銘柄
チャート関連のコラム
