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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,411 | 1,423 | 1,402 | 1,420 | -8 | -0.6% | 88,200 |
| 2017/07/14 | 1,405 | 1,430 | 1,401 | 1,428 | +16 | +1.1% | 76,000 |
| 2017/07/13 | 1,433 | 1,442 | 1,405 | 1,412 | -10 | -0.7% | 89,500 |
| 2017/07/12 | 1,424 | 1,437 | 1,411 | 1,422 | +4 | +0.3% | 92,900 |
| 2017/07/11 | 1,416 | 1,429 | 1,406 | 1,418 | -9 | -0.6% | 79,700 |
| 2017/07/10 | 1,421 | 1,438 | 1,417 | 1,427 | +8 | +0.6% | 96,100 |
| 2017/07/07 | 1,404 | 1,431 | 1,401 | 1,419 | +8 | +0.6% | 111,000 |
| 2017/07/06 | 1,430 | 1,439 | 1,400 | 1,411 | -18 | -1.3% | 177,700 |
| 2017/07/05 | 1,409 | 1,433 | 1,402 | 1,429 | +20 | +1.4% | 78,000 |
| 2017/07/04 | 1,450 | 1,450 | 1,401 | 1,409 | -30 | -2.1% | 136,400 |
| 2017/07/03 | 1,420 | 1,444 | 1,418 | 1,439 | +17 | +1.2% | 107,500 |
| 2017/06/30 | 1,425 | 1,430 | 1,392 | 1,422 | -28 | -1.9% | 270,900 |
| 2017/06/29 | 1,455 | 1,477 | 1,444 | 1,450 | +8 | +0.6% | 160,500 |
| 2017/06/28 | 1,490 | 1,498 | 1,437 | 1,442 | -73 | -4.8% | 251,800 |
| 2017/06/27 | 1,504 | 1,527 | 1,495 | 1,515 | +10 | +0.7% | 227,300 |
| 2017/06/26 | 1,443 | 1,511 | 1,439 | 1,505 | +66 | +4.6% | 259,500 |
| 2017/06/23 | 1,457 | 1,457 | 1,426 | 1,439 | -13 | -0.9% | 141,500 |
| 2017/06/22 | 1,446 | 1,465 | 1,440 | 1,452 | +14 | +1% | 103,600 |
| 2017/06/21 | 1,443 | 1,451 | 1,423 | 1,438 | -15 | -1% | 171,500 |
| 2017/06/20 | 1,420 | 1,455 | 1,420 | 1,453 | +45 | +3.2% | 139,100 |
| 2017/06/19 | 1,403 | 1,421 | 1,383 | 1,408 | -14 | -1% | 213,800 |
| 2017/06/16 | 1,425 | 1,434 | 1,401 | 1,422 | -20 | -1.4% | 175,000 |
| 2017/06/15 | 1,437 | 1,468 | 1,431 | 1,442 | +18 | +1.3% | 197,800 |
| 2017/06/14 | 1,455 | 1,460 | 1,421 | 1,424 | -26 | -1.8% | 173,800 |
| 2017/06/13 | 1,472 | 1,480 | 1,447 | 1,450 | -37 | -2.5% | 220,800 |
| 2017/06/12 | 1,496 | 1,518 | 1,462 | 1,487 | -26 | -1.7% | 175,700 |
| 2017/06/09 | 1,518 | 1,519 | 1,476 | 1,513 | -30 | -1.9% | 355,300 |
| 2017/06/08 | 1,474 | 1,560 | 1,468 | 1,543 | +82 | +5.6% | 536,000 |
| 2017/06/07 | 1,406 | 1,497 | 1,396 | 1,461 | +57 | +4.1% | 389,300 |
| 2017/06/06 | 1,422 | 1,448 | 1,400 | 1,404 | -28 | -2% | 148,200 |
| 2017/06/05 | 1,438 | 1,466 | 1,423 | 1,432 | -11 | -0.8% | 144,100 |
| 2017/06/02 | 1,452 | 1,460 | 1,432 | 1,443 | +6 | +0.4% | 160,400 |
| 2017/06/01 | 1,440 | 1,456 | 1,430 | 1,437 | +4 | +0.3% | 148,700 |
| 2017/05/31 | 1,401 | 1,461 | 1,396 | 1,433 | +30 | +2.1% | 217,000 |
| 2017/05/30 | 1,390 | 1,413 | 1,383 | 1,403 | +12 | +0.9% | 99,300 |
| 2017/05/29 | 1,390 | 1,409 | 1,357 | 1,391 | +1 | +0.1% | 115,200 |
| 2017/05/26 | 1,413 | 1,416 | 1,381 | 1,390 | -36 | -2.5% | 140,800 |
| 2017/05/25 | 1,403 | 1,433 | 1,403 | 1,426 | +20 | +1.4% | 208,000 |
| 2017/05/24 | 1,400 | 1,424 | 1,394 | 1,406 | +32 | +2.3% | 126,800 |
| 2017/05/23 | 1,402 | 1,423 | 1,373 | 1,374 | -47 | -3.3% | 109,200 |
| 2017/05/22 | 1,435 | 1,440 | 1,410 | 1,421 | +3 | +0.2% | 114,500 |
| 2017/05/19 | 1,427 | 1,434 | 1,378 | 1,418 | -24 | -1.7% | 225,400 |
| 2017/05/18 | 1,410 | 1,454 | 1,376 | 1,442 | -17 | -1.2% | 316,200 |
| 2017/05/17 | 1,335 | 1,462 | 1,323 | 1,459 | +148 | +11.3% | 637,500 |
| 2017/05/16 | 1,295 | 1,339 | 1,282 | 1,311 | +14 | +1.1% | 264,700 |
| 2017/05/15 | 1,280 | 1,348 | 1,280 | 1,297 | +17 | +1.3% | 311,300 |
| 2017/05/12 | 1,464 | 1,468 | 1,233 | 1,280 | -179 | -12.3% | 577,700 |
| 2017/05/11 | 1,446 | 1,465 | 1,435 | 1,459 | +31 | +2.2% | 201,600 |
| 2017/05/10 | 1,426 | 1,436 | 1,417 | 1,428 | +4 | +0.3% | 116,200 |
| 2017/05/09 | 1,440 | 1,448 | 1,413 | 1,424 | -14 | -1% | 133,900 |
1951～
2000
件表示中 / 6994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 | 142,800円 | +6.2% | +27.4% | 3.36% | 9.51倍 | 0.64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 |
| ＴＯＡ | 100,400円 | +7.7% | +19.9% | 4.18% | 10.98倍 | 0.61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 |
| 千代インテ | 293,600円 | -3.0% | -22.7% | 4.09% | 10.88倍 | 0.68倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| スミダコーポ | 97,000円 | 0.0% | +215.1% | 5.46% | 10.02倍 | 0.55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 |
| 新コスモス | 255,000円 | +13.9% | +4.9% | 2.75% | 9.14倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
