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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,351 | 1,361 | 1,321 | 1,341 | -21 | -1.5% | 163,700 |
| 2017/04/27 | 1,359 | 1,368 | 1,343 | 1,362 | -7 | -0.5% | 186,100 |
| 2017/04/26 | 1,339 | 1,375 | 1,333 | 1,369 | +50 | +3.8% | 206,400 |
| 2017/04/25 | 1,292 | 1,325 | 1,278 | 1,319 | +57 | +4.5% | 208,000 |
| 2017/04/24 | 1,297 | 1,306 | 1,255 | 1,262 | -5 | -0.4% | 163,800 |
| 2017/04/21 | 1,250 | 1,276 | 1,231 | 1,267 | +31 | +2.5% | 131,900 |
| 2017/04/20 | 1,250 | 1,258 | 1,233 | 1,236 | -1 | -0.1% | 133,800 |
| 2017/04/19 | 1,211 | 1,244 | 1,211 | 1,237 | +16 | +1.3% | 154,500 |
| 2017/04/18 | 1,230 | 1,252 | 1,211 | 1,221 | +16 | +1.3% | 103,500 |
| 2017/04/17 | 1,184 | 1,210 | 1,176 | 1,205 | +8 | +0.7% | 115,300 |
| 2017/04/14 | 1,209 | 1,232 | 1,192 | 1,197 | -21 | -1.7% | 100,900 |
| 2017/04/13 | 1,200 | 1,223 | 1,167 | 1,218 | +5 | +0.4% | 159,100 |
| 2017/04/12 | 1,233 | 1,236 | 1,186 | 1,213 | -46 | -3.7% | 154,900 |
| 2017/04/11 | 1,280 | 1,281 | 1,253 | 1,259 | -31 | -2.4% | 95,200 |
| 2017/04/10 | 1,286 | 1,316 | 1,285 | 1,290 | +1 | +0.1% | 105,300 |
| 2017/04/07 | 1,283 | 1,318 | 1,257 | 1,289 | +27 | +2.1% | 229,200 |
| 2017/04/06 | 1,293 | 1,299 | 1,258 | 1,262 | -48 | -3.7% | 235,800 |
| 2017/04/05 | 1,334 | 1,348 | 1,292 | 1,310 | -29 | -2.2% | 260,500 |
| 2017/04/04 | 1,369 | 1,380 | 1,313 | 1,339 | -42 | -3% | 238,200 |
| 2017/04/03 | 1,370 | 1,393 | 1,344 | 1,381 | +3 | +0.2% | 222,900 |
| 2017/03/31 | 1,475 | 1,481 | 1,373 | 1,378 | -76 | -5.2% | 382,500 |
| 2017/03/30 | 1,383 | 1,494 | 1,380 | 1,454 | +55 | +3.9% | 420,800 |
| 2017/03/29 | 1,431 | 1,440 | 1,372 | 1,399 | -34 | -2.4% | 349,200 |
| 2017/03/28 | 1,447 | 1,473 | 1,420 | 1,433 | -27 | -1.8% | 250,400 |
| 2017/03/27 | 1,470 | 1,480 | 1,445 | 1,460 | -17 | -1.2% | 145,300 |
| 2017/03/24 | 1,485 | 1,507 | 1,455 | 1,477 | -17 | -1.1% | 140,700 |
| 2017/03/23 | 1,505 | 1,529 | 1,484 | 1,494 | -11 | -0.7% | 124,300 |
| 2017/03/22 | 1,503 | 1,516 | 1,464 | 1,505 | -31 | -2% | 218,100 |
| 2017/03/21 | 1,557 | 1,560 | 1,530 | 1,536 | -16 | -1% | 130,000 |
| 2017/03/17 | 1,565 | 1,578 | 1,546 | 1,552 | -23 | -1.5% | 245,800 |
| 2017/03/16 | 1,521 | 1,577 | 1,505 | 1,575 | +41 | +2.7% | 255,800 |
| 2017/03/15 | 1,650 | 1,660 | 1,514 | 1,534 | -99 | -6.1% | 553,100 |
| 2017/03/14 | 1,532 | 1,634 | 1,531 | 1,633 | +90 | +5.8% | 380,400 |
| 2017/03/13 | 1,540 | 1,585 | 1,522 | 1,543 | +36 | +2.4% | 328,800 |
| 2017/03/10 | 1,509 | 1,540 | 1,487 | 1,507 | -2 | -0.1% | 298,600 |
| 2017/03/09 | 1,449 | 1,511 | 1,443 | 1,509 | +66 | +4.6% | 244,000 |
| 2017/03/08 | 1,442 | 1,448 | 1,415 | 1,443 | +1 | +0.1% | 106,100 |
| 2017/03/07 | 1,421 | 1,455 | 1,411 | 1,442 | +12 | +0.8% | 158,900 |
| 2017/03/06 | 1,468 | 1,479 | 1,428 | 1,430 | -38 | -2.6% | 189,400 |
| 2017/03/03 | 1,458 | 1,483 | 1,437 | 1,468 | +33 | +2.3% | 328,200 |
| 2017/03/02 | 1,385 | 1,442 | 1,372 | 1,435 | +74 | +5.4% | 407,400 |
| 2017/03/01 | 1,360 | 1,373 | 1,327 | 1,361 | +20 | +1.5% | 263,600 |
| 2017/02/28 | 1,351 | 1,372 | 1,333 | 1,341 | -5 | -0.4% | 176,600 |
| 2017/02/27 | 1,305 | 1,378 | 1,305 | 1,346 | +41 | +3.1% | 310,100 |
| 2017/02/24 | 1,292 | 1,311 | 1,291 | 1,305 | +1 | +0.1% | 75,000 |
| 2017/02/23 | 1,316 | 1,316 | 1,289 | 1,304 | +6 | +0.5% | 95,200 |
| 2017/02/22 | 1,317 | 1,333 | 1,295 | 1,298 | -3 | -0.2% | 97,000 |
| 2017/02/21 | 1,320 | 1,341 | 1,288 | 1,301 | -19 | -1.4% | 190,700 |
| 2017/02/20 | 1,371 | 1,396 | 1,318 | 1,320 | -70 | -5% | 281,100 |
| 2017/02/17 | 1,344 | 1,400 | 1,330 | 1,390 | +39 | +2.9% | 265,300 |
1951～
2000
件表示中 / 6941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 | 117,300円 | +6.6% | -1.6% | 4.09% | 11.64倍 | 0.55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 |
| スミダコーポ | 88,700円 | 0.0% | +215.1% | 5.98% | 9.16倍 | 0.50倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| フォスタ電 | 116,400円 | +10.3% | +51.0% | 5.15% | 7.43倍 | 0.44倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 日本ＣＭＫ | 38,100円 | +4.9% | +25.1% | 5.25% | 5.90倍 | 0.36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 |
| エスケーエレク | 227,300円 | +12.7% | +21.1% | 5.46% | 9.07倍 | 0.73倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
