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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,780 | 1,815 | 1,750 | 1,785 | +45 | +2.6% | 267,000 |
| 1999/10/28 | 1,680 | 1,775 | 1,680 | 1,740 | +25 | +1.5% | 135,000 |
| 1999/10/27 | 1,700 | 1,730 | 1,660 | 1,715 | -45 | -2.6% | 131,000 |
| 1999/10/26 | 1,779 | 1,779 | 1,710 | 1,760 | -30 | -1.7% | 155,000 |
| 1999/10/25 | 1,780 | 1,860 | 1,780 | 1,790 | +50 | +2.9% | 476,000 |
| 1999/10/22 | 1,620 | 1,780 | 1,620 | 1,740 | +135 | +8.4% | 808,000 |
| 1999/10/21 | 1,600 | 1,630 | 1,580 | 1,605 | +65 | +4.2% | 377,000 |
| 1999/10/20 | 1,420 | 1,570 | 1,420 | 1,540 | +130 | +9.2% | 201,000 |
| 1999/10/19 | 1,370 | 1,410 | 1,350 | 1,410 | +40 | +2.9% | 102,000 |
| 1999/10/18 | 1,471 | 1,480 | 1,350 | 1,370 | -151 | -9.9% | 104,000 |
| 1999/10/15 | 1,590 | 1,590 | 1,520 | 1,521 | -84 | -5.2% | 65,000 |
| 1999/10/14 | 1,560 | 1,630 | 1,550 | 1,605 | +25 | +1.6% | 201,000 |
| 1999/10/13 | 1,588 | 1,600 | 1,550 | 1,580 | -98 | -5.8% | 202,000 |
| 1999/10/12 | 1,550 | 1,678 | 1,540 | 1,678 | +138 | +9% | 854,000 |
| 1999/10/08 | 1,420 | 1,580 | 1,415 | 1,540 | +122 | +8.6% | 996,000 |
| 1999/10/07 | 1,420 | 1,421 | 1,370 | 1,418 | +18 | +1.3% | 311,000 |
| 1999/10/06 | 1,280 | 1,420 | 1,280 | 1,400 | +100 | +7.7% | 950,000 |
| 1999/10/05 | 1,309 | 1,320 | 1,270 | 1,300 | -9 | -0.7% | 265,000 |
| 1999/10/04 | 1,241 | 1,310 | 1,241 | 1,309 | +79 | +6.4% | 220,000 |
| 1999/10/01 | 1,250 | 1,309 | 1,230 | 1,230 | +80 | +7% | 557,000 |
| 1999/09/30 | 1,080 | 1,150 | 1,070 | 1,150 | +70 | +6.5% | 133,000 |
| 1999/09/29 | 1,095 | 1,095 | 1,045 | 1,080 | -10 | -0.9% | 22,000 |
| 1999/09/28 | 1,100 | 1,100 | 1,070 | 1,090 | +65 | +6.3% | 23,000 |
| 1999/09/27 | 1,022 | 1,042 | 1,020 | 1,025 | -15 | -1.4% | 30,000 |
| 1999/09/24 | 990 | 1,040 | 990 | 1,040 | +10 | +1% | 39,000 |
| 1999/09/22 | 1,040 | 1,050 | 1,020 | 1,030 | -90 | -8% | 71,000 |
| 1999/09/21 | 1,200 | 1,200 | 1,090 | 1,120 | -80 | -6.7% | 53,000 |
| 1999/09/20 | 1,214 | 1,230 | 1,197 | 1,200 | -1 | -0.1% | 107,000 |
| 1999/09/17 | 1,230 | 1,230 | 1,200 | 1,201 | -29 | -2.4% | 220,000 |
| 1999/09/16 | 1,201 | 1,235 | 1,200 | 1,230 | -30 | -2.4% | 194,000 |
| 1999/09/14 | 1,241 | 1,300 | 1,241 | 1,260 | +30 | +2.4% | 563,000 |
| 1999/09/13 | 1,180 | 1,340 | 1,160 | 1,230 | +85 | +7.4% | 1,429,000 |
| 1999/09/10 | 1,031 | 1,150 | 986 | 1,145 | +115 | +11.2% | 489,000 |
| 1999/09/09 | 1,050 | 1,051 | 1,020 | 1,030 | +44 | +4.5% | 369,000 |
| 1999/09/08 | 900 | 986 | 900 | 986 | +100 | +11.3% | 355,000 |
| 1999/09/07 | 910 | 910 | 875 | 886 | -19 | -2.1% | 42,000 |
| 1999/09/06 | 920 | 930 | 900 | 905 | +5 | +0.6% | 411,000 |
| 1999/09/03 | 880 | 930 | 850 | 900 | - | - | 466,000 |
| 1999/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/01 | 730 | 740 | 730 | 730 | ±0 | ±0% | 22,000 |
| 1999/08/31 | 730 | 730 | 730 | 730 | -20 | -2.7% | 2,000 |
| 1999/08/30 | 742 | 750 | 742 | 750 | +8 | +1.1% | 16,000 |
| 1999/08/27 | 742 | 742 | 742 | 742 | -8 | -1.1% | 2,000 |
| 1999/08/26 | 750 | 750 | 750 | 750 | -10 | -1.3% | 7,000 |
| 1999/08/25 | 751 | 760 | 751 | 760 | +9 | +1.2% | 12,000 |
| 1999/08/24 | 775 | 775 | 751 | 751 | -44 | -5.5% | 5,000 |
| 1999/08/23 | 751 | 795 | 751 | 795 | +35 | +4.6% | 2,000 |
| 1999/08/20 | 810 | 810 | 760 | 760 | -38 | -4.8% | 17,000 |
| 1999/08/19 | 810 | 810 | 798 | 798 | -12 | -1.5% | 13,000 |
| 1999/08/18 | 800 | 810 | 800 | 810 | +10 | +1.3% | 16,000 |
6251～
6300
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
