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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 451 | 454 | 443 | 443 | -11 | -2.4% | 20,400 |
| 2009/05/26 | 454 | 458 | 440 | 454 | ±0 | ±0% | 51,700 |
| 2009/05/25 | 448 | 455 | 448 | 454 | +6 | +1.3% | 29,300 |
| 2009/05/22 | 449 | 452 | 443 | 448 | -3 | -0.7% | 24,100 |
| 2009/05/21 | 441 | 455 | 441 | 451 | +2 | +0.4% | 24,800 |
| 2009/05/20 | 436 | 449 | 436 | 449 | +10 | +2.3% | 41,900 |
| 2009/05/19 | 437 | 439 | 432 | 439 | +12 | +2.8% | 22,600 |
| 2009/05/18 | 431 | 434 | 405 | 427 | -9 | -2.1% | 35,000 |
| 2009/05/15 | 431 | 440 | 431 | 436 | -5 | -1.1% | 26,100 |
| 2009/05/14 | 440 | 451 | 440 | 441 | -3 | -0.7% | 50,900 |
| 2009/05/13 | 446 | 449 | 441 | 444 | ±0 | ±0% | 7,300 |
| 2009/05/12 | 453 | 457 | 444 | 444 | -10 | -2.2% | 9,700 |
| 2009/05/11 | 460 | 468 | 453 | 454 | +2 | +0.4% | 15,600 |
| 2009/05/08 | 450 | 458 | 449 | 452 | +1 | +0.2% | 18,400 |
| 2009/05/07 | 447 | 455 | 445 | 451 | +12 | +2.7% | 21,000 |
| 2009/05/01 | 436 | 442 | 434 | 439 | -1 | -0.2% | 26,500 |
| 2009/04/30 | 432 | 440 | 432 | 440 | +10 | +2.3% | 20,200 |
| 2009/04/28 | 431 | 435 | 430 | 430 | -1 | -0.2% | 34,400 |
| 2009/04/27 | 440 | 444 | 430 | 431 | +1 | +0.2% | 13,500 |
| 2009/04/24 | 440 | 440 | 427 | 430 | -13 | -2.9% | 14,600 |
| 2009/04/23 | 429 | 444 | 427 | 443 | +9 | +2.1% | 19,300 |
| 2009/04/22 | 432 | 436 | 428 | 434 | +7 | +1.6% | 44,300 |
| 2009/04/21 | 423 | 431 | 423 | 427 | -11 | -2.5% | 21,500 |
| 2009/04/20 | 449 | 449 | 435 | 438 | +3 | +0.7% | 41,500 |
| 2009/04/17 | 430 | 435 | 428 | 435 | +12 | +2.8% | 13,300 |
| 2009/04/16 | 427 | 430 | 422 | 423 | +1 | +0.2% | 15,400 |
| 2009/04/15 | 426 | 435 | 422 | 422 | -9 | -2.1% | 25,400 |
| 2009/04/14 | 435 | 435 | 420 | 431 | ±0 | ±0% | 39,100 |
| 2009/04/13 | 439 | 440 | 423 | 431 | -9 | -2% | 24,400 |
| 2009/04/10 | 448 | 448 | 433 | 440 | -3 | -0.7% | 9,500 |
| 2009/04/09 | 431 | 443 | 428 | 443 | +17 | +4% | 7,200 |
| 2009/04/08 | 437 | 437 | 423 | 426 | -6 | -1.4% | 20,200 |
| 2009/04/07 | 436 | 436 | 429 | 432 | +5 | +1.2% | 12,400 |
| 2009/04/06 | 438 | 438 | 423 | 427 | -6 | -1.4% | 20,400 |
| 2009/04/03 | 435 | 435 | 425 | 433 | -2 | -0.5% | 15,300 |
| 2009/04/02 | 441 | 444 | 431 | 435 | +3 | +0.7% | 19,500 |
| 2009/04/01 | 434 | 446 | 427 | 432 | +9 | +2.1% | 14,000 |
| 2009/03/31 | 430 | 449 | 420 | 423 | -6 | -1.4% | 20,300 |
| 2009/03/30 | 448 | 449 | 429 | 429 | -14 | -3.2% | 17,400 |
| 2009/03/27 | 450 | 453 | 434 | 443 | -6 | -1.3% | 19,300 |
| 2009/03/26 | 424 | 449 | 424 | 449 | -9 | -2% | 19,700 |
| 2009/03/25 | 455 | 458 | 446 | 458 | +4 | +0.9% | 13,800 |
| 2009/03/24 | 450 | 455 | 442 | 454 | +5 | +1.1% | 30,400 |
| 2009/03/23 | 456 | 456 | 443 | 449 | -4 | -0.9% | 23,200 |
| 2009/03/19 | 453 | 453 | 445 | 453 | +4 | +0.9% | 15,900 |
| 2009/03/18 | 442 | 450 | 428 | 449 | +2 | +0.4% | 19,700 |
| 2009/03/17 | 451 | 452 | 440 | 447 | +1 | +0.2% | 15,400 |
| 2009/03/16 | 444 | 450 | 436 | 446 | +7 | +1.6% | 29,400 |
| 2009/03/13 | 415 | 440 | 415 | 439 | +23 | +5.5% | 42,200 |
| 2009/03/12 | 425 | 426 | 410 | 416 | -4 | -1% | 11,700 |
3951～
4000
件表示中 / 6997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 | 143,700円 | +6.2% | +27.4% | 3.34% | 9.57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 |
| 遠藤照 | 235,700円 | +3.7% | +3.5% | 3.56% | 8.49倍 | 0.79倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 千代インテ | 295,400円 | -3.0% | -22.7% | 4.06% | 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 |
| ＴＯＡ | 99,500円 | +7.7% | +19.9% | 4.22% | 10.88倍 | 0.60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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
