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 |
---|---|---|---|---|---|---|---|
2007/05/14 | 1,163 | 1,164 | 1,089 | 1,103 | -51 | -4.4% | 191,000 |
2007/05/11 | 1,185 | 1,185 | 1,140 | 1,154 | -32 | -2.7% | 107,500 |
2007/05/10 | 1,205 | 1,207 | 1,184 | 1,186 | -19 | -1.6% | 63,800 |
2007/05/09 | 1,200 | 1,217 | 1,200 | 1,205 | +1 | +0.1% | 25,600 |
2007/05/08 | 1,216 | 1,216 | 1,202 | 1,204 | +2 | +0.2% | 32,200 |
2007/05/07 | 1,197 | 1,210 | 1,192 | 1,202 | +16 | +1.3% | 24,000 |
2007/05/02 | 1,202 | 1,202 | 1,182 | 1,186 | -11 | -0.9% | 52,400 |
2007/05/01 | 1,202 | 1,208 | 1,192 | 1,197 | +2 | +0.2% | 31,500 |
2007/04/27 | 1,191 | 1,198 | 1,188 | 1,195 | +3 | +0.3% | 38,100 |
2007/04/26 | 1,198 | 1,198 | 1,183 | 1,192 | +1 | +0.1% | 41,400 |
2007/04/25 | 1,183 | 1,196 | 1,183 | 1,191 | +10 | +0.8% | 36,900 |
2007/04/24 | 1,186 | 1,187 | 1,180 | 1,181 | -5 | -0.4% | 36,800 |
2007/04/23 | 1,207 | 1,210 | 1,181 | 1,186 | -21 | -1.7% | 53,600 |
2007/04/20 | 1,213 | 1,213 | 1,198 | 1,207 | +14 | +1.2% | 64,300 |
2007/04/19 | 1,216 | 1,216 | 1,180 | 1,193 | -3 | -0.3% | 110,300 |
2007/04/18 | 1,171 | 1,204 | 1,171 | 1,196 | +21 | +1.8% | 96,500 |
2007/04/17 | 1,220 | 1,220 | 1,169 | 1,175 | -43 | -3.5% | 125,600 |
2007/04/16 | 1,235 | 1,235 | 1,218 | 1,218 | +3 | +0.2% | 90,400 |
2007/04/13 | 1,239 | 1,240 | 1,208 | 1,215 | -18 | -1.5% | 98,800 |
2007/04/12 | 1,238 | 1,238 | 1,232 | 1,233 | -4 | -0.3% | 68,800 |
2007/04/11 | 1,244 | 1,250 | 1,234 | 1,237 | -6 | -0.5% | 59,800 |
2007/04/10 | 1,250 | 1,252 | 1,242 | 1,243 | -14 | -1.1% | 114,700 |
2007/04/09 | 1,242 | 1,258 | 1,242 | 1,257 | +20 | +1.6% | 97,300 |
2007/04/06 | 1,235 | 1,247 | 1,231 | 1,237 | +6 | +0.5% | 70,200 |
2007/04/05 | 1,232 | 1,240 | 1,222 | 1,231 | +4 | +0.3% | 107,800 |
2007/04/04 | 1,225 | 1,232 | 1,222 | 1,227 | +11 | +0.9% | 84,500 |
2007/04/03 | 1,220 | 1,230 | 1,211 | 1,216 | -7 | -0.6% | 115,000 |
2007/04/02 | 1,263 | 1,263 | 1,219 | 1,223 | -28 | -2.2% | 104,700 |
2007/03/30 | 1,258 | 1,258 | 1,246 | 1,251 | -2 | -0.2% | 67,100 |
2007/03/29 | 1,245 | 1,255 | 1,239 | 1,253 | +3 | +0.2% | 44,900 |
2007/03/28 | 1,263 | 1,263 | 1,247 | 1,250 | +3 | +0.2% | 52,900 |
2007/03/27 | 1,278 | 1,278 | 1,246 | 1,247 | -20 | -1.6% | 90,300 |
2007/03/26 | 1,252 | 1,267 | 1,248 | 1,267 | +26 | +2.1% | 98,900 |
2007/03/23 | 1,250 | 1,253 | 1,234 | 1,241 | -4 | -0.3% | 151,100 |
2007/03/22 | 1,250 | 1,253 | 1,244 | 1,245 | +1 | +0.1% | 118,800 |
2007/03/20 | 1,248 | 1,253 | 1,242 | 1,244 | -4 | -0.3% | 164,100 |
2007/03/19 | 1,267 | 1,271 | 1,242 | 1,248 | -19 | -1.5% | 166,800 |
2007/03/16 | 1,272 | 1,285 | 1,247 | 1,267 | +15 | +1.2% | 142,100 |
2007/03/15 | 1,257 | 1,257 | 1,247 | 1,252 | -5 | -0.4% | 183,400 |
2007/03/14 | 1,270 | 1,270 | 1,251 | 1,257 | -20 | -1.6% | 140,800 |
2007/03/13 | 1,300 | 1,310 | 1,276 | 1,277 | -17 | -1.3% | 164,000 |
2007/03/12 | 1,290 | 1,320 | 1,290 | 1,294 | +5 | +0.4% | 120,200 |
2007/03/09 | 1,285 | 1,296 | 1,280 | 1,289 | +3 | +0.2% | 169,800 |
2007/03/08 | 1,280 | 1,289 | 1,269 | 1,286 | +8 | +0.6% | 166,600 |
2007/03/07 | 1,305 | 1,307 | 1,275 | 1,278 | -22 | -1.7% | 160,500 |
2007/03/06 | 1,260 | 1,306 | 1,260 | 1,300 | +24 | +1.9% | 101,500 |
2007/03/05 | 1,305 | 1,320 | 1,276 | 1,276 | -49 | -3.7% | 110,400 |
2007/03/02 | 1,346 | 1,346 | 1,323 | 1,325 | -1 | -0.1% | 95,300 |
2007/03/01 | 1,350 | 1,350 | 1,317 | 1,326 | -7 | -0.5% | 157,700 |
2007/02/28 | 1,287 | 1,339 | 1,287 | 1,333 | -53 | -3.8% | 125,400 |
4251~
4300
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