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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,455 | 1,510 | 1,455 | 1,470 | +22 | +1.5% | 117,100 |
| 2017/10/03 | 1,470 | 1,483 | 1,446 | 1,448 | -15 | -1% | 44,400 |
| 2017/10/02 | 1,446 | 1,466 | 1,438 | 1,463 | +23 | +1.6% | 62,000 |
| 2017/09/29 | 1,453 | 1,460 | 1,427 | 1,440 | -23 | -1.6% | 59,900 |
| 2017/09/28 | 1,449 | 1,484 | 1,447 | 1,463 | +2 | +0.1% | 90,000 |
| 2017/09/27 | 1,424 | 1,470 | 1,410 | 1,461 | +34 | +2.4% | 94,000 |
| 2017/09/26 | 1,428 | 1,430 | 1,409 | 1,427 | -1 | -0.1% | 55,100 |
| 2017/09/25 | 1,432 | 1,463 | 1,405 | 1,428 | +3 | +0.2% | 66,900 |
| 2017/09/22 | 1,432 | 1,462 | 1,420 | 1,425 | -19 | -1.3% | 72,000 |
| 2017/09/21 | 1,467 | 1,472 | 1,436 | 1,444 | -17 | -1.2% | 54,800 |
| 2017/09/20 | 1,442 | 1,470 | 1,439 | 1,461 | +12 | +0.8% | 63,900 |
| 2017/09/19 | 1,450 | 1,465 | 1,441 | 1,449 | +26 | +1.8% | 55,600 |
| 2017/09/15 | 1,417 | 1,438 | 1,376 | 1,423 | +2 | +0.1% | 82,700 |
| 2017/09/14 | 1,442 | 1,445 | 1,418 | 1,421 | -31 | -2.1% | 93,700 |
| 2017/09/13 | 1,457 | 1,474 | 1,452 | 1,452 | -9 | -0.6% | 49,700 |
| 2017/09/12 | 1,450 | 1,469 | 1,450 | 1,461 | +20 | +1.4% | 44,300 |
| 2017/09/11 | 1,411 | 1,450 | 1,411 | 1,441 | +30 | +2.1% | 44,500 |
| 2017/09/08 | 1,409 | 1,424 | 1,402 | 1,411 | -9 | -0.6% | 55,300 |
| 2017/09/07 | 1,419 | 1,434 | 1,404 | 1,420 | +13 | +0.9% | 59,600 |
| 2017/09/06 | 1,401 | 1,419 | 1,380 | 1,407 | -18 | -1.3% | 153,500 |
| 2017/09/05 | 1,470 | 1,470 | 1,406 | 1,425 | -50 | -3.4% | 96,000 |
| 2017/09/04 | 1,498 | 1,507 | 1,462 | 1,475 | -20 | -1.3% | 71,000 |
| 2017/09/01 | 1,494 | 1,502 | 1,477 | 1,495 | +1 | +0.1% | 121,400 |
| 2017/08/31 | 1,485 | 1,512 | 1,465 | 1,494 | +25 | +1.7% | 115,200 |
| 2017/08/30 | 1,475 | 1,482 | 1,453 | 1,469 | -11 | -0.7% | 45,600 |
| 2017/08/29 | 1,468 | 1,530 | 1,451 | 1,480 | +13 | +0.9% | 160,200 |
| 2017/08/28 | 1,453 | 1,471 | 1,448 | 1,467 | +10 | +0.7% | 59,300 |
| 2017/08/25 | 1,455 | 1,469 | 1,440 | 1,457 | +13 | +0.9% | 52,800 |
| 2017/08/24 | 1,457 | 1,465 | 1,444 | 1,444 | -17 | -1.2% | 46,600 |
| 2017/08/23 | 1,475 | 1,488 | 1,456 | 1,461 | -3 | -0.2% | 90,700 |
| 2017/08/22 | 1,423 | 1,466 | 1,423 | 1,464 | +29 | +2% | 97,400 |
| 2017/08/21 | 1,428 | 1,464 | 1,428 | 1,435 | +7 | +0.5% | 88,800 |
| 2017/08/18 | 1,428 | 1,444 | 1,422 | 1,428 | -28 | -1.9% | 60,700 |
| 2017/08/17 | 1,431 | 1,458 | 1,412 | 1,456 | +25 | +1.7% | 111,600 |
| 2017/08/16 | 1,405 | 1,448 | 1,402 | 1,431 | +38 | +2.7% | 148,900 |
| 2017/08/15 | 1,353 | 1,434 | 1,353 | 1,393 | +61 | +4.6% | 188,800 |
| 2017/08/14 | 1,337 | 1,350 | 1,313 | 1,332 | -30 | -2.2% | 114,500 |
| 2017/08/10 | 1,395 | 1,423 | 1,353 | 1,362 | -43 | -3.1% | 122,600 |
| 2017/08/09 | 1,436 | 1,455 | 1,394 | 1,405 | -41 | -2.8% | 152,800 |
| 2017/08/08 | 1,388 | 1,467 | 1,382 | 1,446 | +82 | +6% | 290,200 |
| 2017/08/07 | 1,398 | 1,405 | 1,357 | 1,364 | -33 | -2.4% | 251,200 |
| 2017/08/04 | 1,429 | 1,475 | 1,397 | 1,397 | -18 | -1.3% | 202,800 |
| 2017/08/03 | 1,440 | 1,444 | 1,411 | 1,415 | -16 | -1.1% | 96,700 |
| 2017/08/02 | 1,392 | 1,444 | 1,392 | 1,431 | +42 | +3% | 86,700 |
| 2017/08/01 | 1,450 | 1,453 | 1,386 | 1,389 | -69 | -4.7% | 155,500 |
| 2017/07/31 | 1,452 | 1,471 | 1,448 | 1,458 | +6 | +0.4% | 61,100 |
| 2017/07/28 | 1,495 | 1,495 | 1,450 | 1,452 | -33 | -2.2% | 89,300 |
| 2017/07/27 | 1,493 | 1,506 | 1,483 | 1,485 | -6 | -0.4% | 89,800 |
| 2017/07/26 | 1,494 | 1,506 | 1,468 | 1,491 | -9 | -0.6% | 109,700 |
| 2017/07/25 | 1,498 | 1,524 | 1,483 | 1,500 | +15 | +1% | 133,400 |
1701～
1750
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 | 153,100円 | +4.0% | -19.1% | 3.14% | 17.85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 | 1,152,000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 | 76,500円 | +2.0% | -16.2% | 2.61% | 13.26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 | 97,100円 | +6.5% | +5.1% | 4.12% | 12.17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 | 349,500円 | +7.6% | +8.2% | 3.15% | 8.98倍 | 0.89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
