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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,506 | 1,535 | 1,491 | 1,530 | +34 | +2.3% | 134,200 |
| 2017/12/15 | 1,495 | 1,503 | 1,460 | 1,496 | -7 | -0.5% | 87,900 |
| 2017/12/14 | 1,481 | 1,519 | 1,477 | 1,503 | +7 | +0.5% | 120,400 |
| 2017/12/13 | 1,502 | 1,503 | 1,485 | 1,496 | -8 | -0.5% | 90,600 |
| 2017/12/12 | 1,490 | 1,515 | 1,489 | 1,504 | +13 | +0.9% | 203,700 |
| 2017/12/11 | 1,458 | 1,495 | 1,447 | 1,491 | +39 | +2.7% | 133,200 |
| 2017/12/08 | 1,436 | 1,458 | 1,431 | 1,452 | +15 | +1% | 84,100 |
| 2017/12/07 | 1,402 | 1,440 | 1,402 | 1,437 | +60 | +4.4% | 101,500 |
| 2017/12/06 | 1,408 | 1,408 | 1,368 | 1,377 | -50 | -3.5% | 122,800 |
| 2017/12/05 | 1,400 | 1,434 | 1,384 | 1,427 | +18 | +1.3% | 148,100 |
| 2017/12/04 | 1,417 | 1,425 | 1,401 | 1,409 | -20 | -1.4% | 92,400 |
| 2017/12/01 | 1,435 | 1,442 | 1,415 | 1,429 | -5 | -0.3% | 91,400 |
| 2017/11/30 | 1,464 | 1,505 | 1,432 | 1,434 | -43 | -2.9% | 177,900 |
| 2017/11/29 | 1,487 | 1,506 | 1,470 | 1,477 | +4 | +0.3% | 157,500 |
| 2017/11/28 | 1,492 | 1,507 | 1,466 | 1,473 | -7 | -0.5% | 106,300 |
| 2017/11/27 | 1,494 | 1,504 | 1,470 | 1,480 | -3 | -0.2% | 113,200 |
| 2017/11/24 | 1,498 | 1,510 | 1,476 | 1,483 | -8 | -0.5% | 166,600 |
| 2017/11/22 | 1,472 | 1,494 | 1,459 | 1,491 | +19 | +1.3% | 207,900 |
| 2017/11/21 | 1,441 | 1,475 | 1,427 | 1,472 | +38 | +2.6% | 272,800 |
| 2017/11/20 | 1,380 | 1,455 | 1,367 | 1,434 | +58 | +4.2% | 498,900 |
| 2017/11/17 | 1,310 | 1,378 | 1,310 | 1,376 | +96 | +7.5% | 309,000 |
| 2017/11/16 | 1,288 | 1,301 | 1,262 | 1,280 | -1 | -0.1% | 159,800 |
| 2017/11/15 | 1,316 | 1,327 | 1,267 | 1,281 | -34 | -2.6% | 293,300 |
| 2017/11/14 | 1,345 | 1,354 | 1,310 | 1,315 | -22 | -1.6% | 251,200 |
| 2017/11/13 | 1,439 | 1,446 | 1,335 | 1,337 | -94 | -6.6% | 314,900 |
| 2017/11/10 | 1,450 | 1,468 | 1,396 | 1,431 | -43 | -2.9% | 202,700 |
| 2017/11/09 | 1,550 | 1,559 | 1,454 | 1,474 | -58 | -3.8% | 299,300 |
| 2017/11/08 | 1,510 | 1,535 | 1,507 | 1,532 | +14 | +0.9% | 102,900 |
| 2017/11/07 | 1,522 | 1,528 | 1,506 | 1,518 | -9 | -0.6% | 100,500 |
| 2017/11/06 | 1,540 | 1,579 | 1,524 | 1,527 | -11 | -0.7% | 124,300 |
| 2017/11/02 | 1,540 | 1,566 | 1,532 | 1,538 | +11 | +0.7% | 150,800 |
| 2017/11/01 | 1,482 | 1,532 | 1,482 | 1,527 | +50 | +3.4% | 238,800 |
| 2017/10/31 | 1,450 | 1,479 | 1,449 | 1,477 | +30 | +2.1% | 121,200 |
| 2017/10/30 | 1,450 | 1,453 | 1,426 | 1,447 | +4 | +0.3% | 117,500 |
| 2017/10/27 | 1,449 | 1,449 | 1,427 | 1,443 | -10 | -0.7% | 81,600 |
| 2017/10/26 | 1,430 | 1,486 | 1,425 | 1,453 | +27 | +1.9% | 157,500 |
| 2017/10/25 | 1,414 | 1,464 | 1,410 | 1,426 | +12 | +0.8% | 186,300 |
| 2017/10/24 | 1,393 | 1,419 | 1,381 | 1,414 | +35 | +2.5% | 149,500 |
| 2017/10/23 | 1,383 | 1,388 | 1,357 | 1,379 | -2 | -0.1% | 149,700 |
| 2017/10/20 | 1,388 | 1,394 | 1,369 | 1,381 | -10 | -0.7% | 112,600 |
| 2017/10/19 | 1,399 | 1,427 | 1,380 | 1,391 | -6 | -0.4% | 149,500 |
| 2017/10/18 | 1,408 | 1,414 | 1,396 | 1,397 | -14 | -1% | 109,400 |
| 2017/10/17 | 1,415 | 1,430 | 1,408 | 1,411 | -4 | -0.3% | 72,900 |
| 2017/10/16 | 1,436 | 1,436 | 1,413 | 1,415 | -9 | -0.6% | 97,300 |
| 2017/10/13 | 1,410 | 1,427 | 1,394 | 1,424 | +19 | +1.4% | 157,100 |
| 2017/10/12 | 1,425 | 1,427 | 1,394 | 1,405 | -20 | -1.4% | 191,300 |
| 2017/10/11 | 1,466 | 1,466 | 1,422 | 1,425 | -27 | -1.9% | 93,400 |
| 2017/10/10 | 1,425 | 1,474 | 1,425 | 1,452 | +28 | +2% | 123,400 |
| 2017/10/06 | 1,427 | 1,447 | 1,418 | 1,424 | -2 | -0.1% | 79,300 |
| 2017/10/05 | 1,458 | 1,465 | 1,422 | 1,426 | -44 | -3% | 82,600 |
1651～
1700
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 | 152,500円 | +4.0% | -19.1% | 3.15% | 17.78倍 | 0.71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 | 1,185,000円 | +21.9% | +18.5% | 0.25% | 19.19倍 | 2.55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 | 97,600円 | +6.5% | +5.1% | 4.10% | 12.23倍 | 0.63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 | 337,000円 | +7.6% | +8.2% | 3.26% | 8.66倍 | 0.85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
