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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 2,149 | 2,175 | 2,132 | 2,141 | -19 | -0.9% | 106,800 |
2019/06/11 | 2,133 | 2,160 | 2,107 | 2,160 | +24 | +1.1% | 131,400 |
2019/06/10 | 2,106 | 2,148 | 2,106 | 2,136 | +41 | +2% | 133,400 |
2019/06/07 | 2,067 | 2,095 | 2,050 | 2,095 | +53 | +2.6% | 90,700 |
2019/06/06 | 2,080 | 2,100 | 2,042 | 2,042 | -35 | -1.7% | 126,500 |
2019/06/05 | 2,133 | 2,160 | 2,067 | 2,077 | +1 | ±0% | 198,200 |
2019/06/04 | 2,045 | 2,100 | 2,041 | 2,076 | +78 | +3.9% | 237,400 |
2019/06/03 | 2,021 | 2,073 | 1,965 | 1,998 | -60 | -2.9% | 253,000 |
2019/05/31 | 2,011 | 2,089 | 2,010 | 2,058 | +28 | +1.4% | 275,800 |
2019/05/30 | 1,977 | 2,042 | 1,946 | 2,030 | +37 | +1.9% | 214,900 |
2019/05/29 | 2,000 | 2,030 | 1,977 | 1,993 | -34 | -1.7% | 184,100 |
2019/05/28 | 1,989 | 2,039 | 1,945 | 2,027 | +72 | +3.7% | 414,700 |
2019/05/27 | 1,873 | 1,960 | 1,870 | 1,955 | +162 | +9% | 446,200 |
2019/05/24 | 1,771 | 1,834 | 1,771 | 1,793 | -10 | -0.6% | 95,900 |
2019/05/23 | 1,784 | 1,813 | 1,755 | 1,803 | +17 | +1% | 85,000 |
2019/05/22 | 1,745 | 1,814 | 1,735 | 1,786 | +73 | +4.3% | 108,800 |
2019/05/21 | 1,745 | 1,747 | 1,708 | 1,713 | -43 | -2.4% | 99,600 |
2019/05/20 | 1,830 | 1,841 | 1,724 | 1,756 | -59 | -3.3% | 106,400 |
2019/05/17 | 1,804 | 1,821 | 1,794 | 1,815 | +44 | +2.5% | 55,800 |
2019/05/16 | 1,848 | 1,848 | 1,757 | 1,771 | -81 | -4.4% | 112,300 |
2019/05/15 | 1,872 | 1,879 | 1,813 | 1,852 | -4 | -0.2% | 202,700 |
2019/05/14 | 1,687 | 1,873 | 1,679 | 1,856 | +209 | +12.7% | 533,000 |
2019/05/13 | 1,646 | 1,679 | 1,621 | 1,647 | -12 | -0.7% | 111,600 |
2019/05/10 | 1,682 | 1,735 | 1,651 | 1,659 | -27 | -1.6% | 124,000 |
2019/05/09 | 1,696 | 1,745 | 1,679 | 1,686 | -10 | -0.6% | 98,300 |
2019/05/08 | 1,675 | 1,719 | 1,658 | 1,696 | -2 | -0.1% | 81,800 |
2019/05/07 | 1,777 | 1,777 | 1,695 | 1,698 | -69 | -3.9% | 103,400 |
2019/04/26 | 1,752 | 1,777 | 1,728 | 1,767 | -14 | -0.8% | 58,200 |
2019/04/25 | 1,752 | 1,790 | 1,742 | 1,781 | +30 | +1.7% | 44,300 |
2019/04/24 | 1,773 | 1,798 | 1,751 | 1,751 | -26 | -1.5% | 44,800 |
2019/04/23 | 1,784 | 1,803 | 1,750 | 1,777 | -6 | -0.3% | 73,400 |
2019/04/22 | 1,833 | 1,833 | 1,761 | 1,783 | -55 | -3% | 155,900 |
2019/04/19 | 1,815 | 1,873 | 1,807 | 1,838 | +52 | +2.9% | 148,400 |
2019/04/18 | 1,809 | 1,846 | 1,782 | 1,786 | -4 | -0.2% | 154,400 |
2019/04/17 | 1,743 | 1,791 | 1,742 | 1,790 | +44 | +2.5% | 68,000 |
2019/04/16 | 1,752 | 1,769 | 1,726 | 1,746 | -27 | -1.5% | 76,100 |
2019/04/15 | 1,798 | 1,798 | 1,765 | 1,773 | +20 | +1.1% | 82,500 |
2019/04/12 | 1,721 | 1,754 | 1,709 | 1,753 | +35 | +2% | 77,400 |
2019/04/11 | 1,735 | 1,750 | 1,712 | 1,718 | -30 | -1.7% | 54,400 |
2019/04/10 | 1,738 | 1,760 | 1,719 | 1,748 | -14 | -0.8% | 76,100 |
2019/04/09 | 1,755 | 1,784 | 1,738 | 1,762 | +2 | +0.1% | 58,800 |
2019/04/08 | 1,788 | 1,808 | 1,736 | 1,760 | -6 | -0.3% | 104,000 |
2019/04/05 | 1,744 | 1,782 | 1,721 | 1,766 | +31 | +1.8% | 142,800 |
2019/04/04 | 1,746 | 1,762 | 1,726 | 1,735 | -11 | -0.6% | 168,800 |
2019/04/03 | 1,692 | 1,749 | 1,688 | 1,746 | +53 | +3.1% | 177,200 |
2019/04/02 | 1,681 | 1,735 | 1,681 | 1,693 | +36 | +2.2% | 217,900 |
2019/04/01 | 1,646 | 1,685 | 1,631 | 1,657 | +43 | +2.7% | 147,000 |
2019/03/29 | 1,629 | 1,629 | 1,582 | 1,614 | +4 | +0.2% | 55,500 |
2019/03/28 | 1,600 | 1,622 | 1,549 | 1,610 | -10 | -0.6% | 133,000 |
2019/03/27 | 1,593 | 1,624 | 1,583 | 1,620 | +18 | +1.1% | 66,500 |
1301~
1350
件表示中 / 6807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 | 148,500円 | +4.0% | -19.1% | 3.23% | 17.31倍 | 0.69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 |
大崎電 | 77,800円 | +2.0% | -16.2% | 2.57% | 13.48倍 | 0.73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 |
メルコ | 241,300円 | -8.8% | +101.9% | 4.14% | 10.79倍 | 0.57倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺シマダヤは24年9月末スピンオフへ |
TOA | 99,600円 | +6.5% | +5.1% | 4.02% | 12.48倍 | 0.64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 |
京三製 | 52,000円 | +19.1% | +84.1% | 3.85% | 7.41倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム