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 |
---|---|---|---|---|---|---|---|
2007/07/24 | 1,115 | 1,125 | 1,110 | 1,121 | -4 | -0.4% | 60,400 |
2007/07/23 | 1,114 | 1,129 | 1,114 | 1,125 | -40 | -3.4% | 76,000 |
2007/07/20 | 1,199 | 1,199 | 1,159 | 1,165 | -29 | -2.4% | 85,400 |
2007/07/19 | 1,194 | 1,195 | 1,181 | 1,194 | +5 | +0.4% | 72,400 |
2007/07/18 | 1,192 | 1,198 | 1,188 | 1,189 | -5 | -0.4% | 54,400 |
2007/07/17 | 1,200 | 1,202 | 1,191 | 1,194 | +3 | +0.3% | 46,100 |
2007/07/13 | 1,190 | 1,195 | 1,186 | 1,191 | +1 | +0.1% | 31,200 |
2007/07/12 | 1,198 | 1,200 | 1,182 | 1,190 | -7 | -0.6% | 39,100 |
2007/07/11 | 1,209 | 1,209 | 1,192 | 1,197 | -7 | -0.6% | 35,500 |
2007/07/10 | 1,215 | 1,215 | 1,196 | 1,204 | -6 | -0.5% | 33,200 |
2007/07/09 | 1,182 | 1,214 | 1,182 | 1,210 | +25 | +2.1% | 70,400 |
2007/07/06 | 1,185 | 1,186 | 1,177 | 1,185 | ±0 | ±0% | 43,200 |
2007/07/05 | 1,186 | 1,196 | 1,180 | 1,185 | ±0 | ±0% | 52,000 |
2007/07/04 | 1,197 | 1,201 | 1,174 | 1,185 | -19 | -1.6% | 61,500 |
2007/07/03 | 1,220 | 1,220 | 1,195 | 1,204 | -22 | -1.8% | 78,200 |
2007/07/02 | 1,230 | 1,234 | 1,203 | 1,226 | +34 | +2.9% | 128,500 |
2007/06/29 | 1,186 | 1,193 | 1,180 | 1,192 | +6 | +0.5% | 101,600 |
2007/06/28 | 1,185 | 1,191 | 1,176 | 1,186 | +17 | +1.5% | 94,000 |
2007/06/27 | 1,165 | 1,186 | 1,164 | 1,169 | ±0 | ±0% | 74,700 |
2007/06/26 | 1,194 | 1,197 | 1,165 | 1,169 | -19 | -1.6% | 148,700 |
2007/06/25 | 1,151 | 1,198 | 1,151 | 1,188 | +68 | +6.1% | 232,100 |
2007/06/22 | 1,130 | 1,130 | 1,115 | 1,120 | +1 | +0.1% | 47,200 |
2007/06/21 | 1,119 | 1,121 | 1,113 | 1,119 | +8 | +0.7% | 20,400 |
2007/06/20 | 1,120 | 1,125 | 1,104 | 1,111 | +2 | +0.2% | 36,900 |
2007/06/19 | 1,124 | 1,125 | 1,104 | 1,109 | -5 | -0.4% | 51,400 |
2007/06/18 | 1,117 | 1,135 | 1,100 | 1,114 | +16 | +1.5% | 46,800 |
2007/06/15 | 1,077 | 1,103 | 1,074 | 1,098 | +33 | +3.1% | 63,700 |
2007/06/14 | 1,059 | 1,065 | 1,057 | 1,065 | +12 | +1.1% | 85,800 |
2007/06/13 | 1,050 | 1,056 | 1,040 | 1,053 | -2 | -0.2% | 32,300 |
2007/06/12 | 1,081 | 1,083 | 1,053 | 1,055 | -31 | -2.9% | 61,000 |
2007/06/11 | 1,095 | 1,095 | 1,078 | 1,086 | +2 | +0.2% | 41,200 |
2007/06/08 | 1,081 | 1,091 | 1,075 | 1,084 | -5 | -0.5% | 60,900 |
2007/06/07 | 1,090 | 1,091 | 1,079 | 1,089 | -7 | -0.6% | 53,100 |
2007/06/06 | 1,105 | 1,105 | 1,094 | 1,096 | ±0 | ±0% | 62,400 |
2007/06/05 | 1,095 | 1,103 | 1,083 | 1,096 | +18 | +1.7% | 78,200 |
2007/06/04 | 1,088 | 1,088 | 1,075 | 1,078 | +8 | +0.7% | 59,400 |
2007/06/01 | 1,065 | 1,075 | 1,065 | 1,070 | +6 | +0.6% | 60,900 |
2007/05/31 | 1,043 | 1,064 | 1,043 | 1,064 | +14 | +1.3% | 43,700 |
2007/05/30 | 1,040 | 1,058 | 1,040 | 1,050 | +4 | +0.4% | 50,200 |
2007/05/29 | 1,052 | 1,055 | 1,041 | 1,046 | -10 | -0.9% | 72,300 |
2007/05/28 | 1,069 | 1,074 | 1,055 | 1,056 | +7 | +0.7% | 89,200 |
2007/05/25 | 1,058 | 1,061 | 1,042 | 1,049 | -9 | -0.9% | 57,700 |
2007/05/24 | 1,070 | 1,070 | 1,050 | 1,058 | -9 | -0.8% | 49,700 |
2007/05/23 | 1,043 | 1,073 | 1,043 | 1,067 | +31 | +3% | 47,900 |
2007/05/22 | 1,028 | 1,038 | 1,011 | 1,036 | +27 | +2.7% | 75,300 |
2007/05/21 | 1,023 | 1,028 | 998 | 1,009 | +6 | +0.6% | 83,400 |
2007/05/18 | 1,013 | 1,025 | 982 | 1,003 | -33 | -3.2% | 215,500 |
2007/05/17 | 1,066 | 1,066 | 1,031 | 1,036 | -29 | -2.7% | 122,700 |
2007/05/16 | 1,077 | 1,077 | 1,057 | 1,065 | +8 | +0.8% | 48,000 |
2007/05/15 | 1,100 | 1,101 | 1,056 | 1,057 | -46 | -4.2% | 150,600 |
4201~
4250
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 | 151,400円 | +4.0% | -19.1% | 3.17% | 17.65倍 | 0.70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 | 76,100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 | 95,700円 | +6.5% | +5.1% | 4.18% | 11.99倍 | 0.62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 | 347,000円 | +7.6% | +8.2% | 3.17% | 8.92倍 | 0.88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