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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,595 | 1,595 | 1,567 | 1,575 | -20 | -1.3% | 64,000 |
| 2006/09/27 | 1,585 | 1,608 | 1,571 | 1,595 | +10 | +0.6% | 88,200 |
| 2006/09/26 | 1,548 | 1,585 | 1,540 | 1,585 | +26 | +1.7% | 87,100 |
| 2006/09/25 | 1,564 | 1,568 | 1,551 | 1,559 | -10 | -0.6% | 53,300 |
| 2006/09/22 | 1,550 | 1,577 | 1,542 | 1,569 | +7 | +0.4% | 44,200 |
| 2006/09/21 | 1,580 | 1,580 | 1,552 | 1,562 | +5 | +0.3% | 95,100 |
| 2006/09/20 | 1,550 | 1,582 | 1,540 | 1,557 | +7 | +0.5% | 98,600 |
| 2006/09/19 | 1,525 | 1,558 | 1,525 | 1,550 | +33 | +2.2% | 57,900 |
| 2006/09/15 | 1,513 | 1,524 | 1,506 | 1,517 | +5 | +0.3% | 68,400 |
| 2006/09/14 | 1,480 | 1,514 | 1,477 | 1,512 | +10 | +0.7% | 35,900 |
| 2006/09/13 | 1,505 | 1,540 | 1,485 | 1,502 | -4 | -0.3% | 97,900 |
| 2006/09/12 | 1,524 | 1,529 | 1,502 | 1,506 | -7 | -0.5% | 53,800 |
| 2006/09/11 | 1,528 | 1,540 | 1,501 | 1,513 | -15 | -1% | 47,700 |
| 2006/09/08 | 1,505 | 1,531 | 1,497 | 1,528 | +33 | +2.2% | 92,900 |
| 2006/09/07 | 1,497 | 1,508 | 1,470 | 1,495 | -19 | -1.3% | 74,300 |
| 2006/09/06 | 1,476 | 1,524 | 1,459 | 1,514 | +37 | +2.5% | 122,400 |
| 2006/09/05 | 1,474 | 1,488 | 1,435 | 1,477 | +2 | +0.1% | 45,800 |
| 2006/09/04 | 1,494 | 1,500 | 1,475 | 1,475 | +9 | +0.6% | 111,300 |
| 2006/09/01 | 1,462 | 1,470 | 1,455 | 1,466 | +24 | +1.7% | 123,400 |
| 2006/08/31 | 1,410 | 1,457 | 1,410 | 1,442 | +37 | +2.6% | 114,400 |
| 2006/08/30 | 1,399 | 1,405 | 1,380 | 1,405 | +34 | +2.5% | 67,200 |
| 2006/08/29 | 1,366 | 1,392 | 1,358 | 1,371 | +13 | +1% | 35,900 |
| 2006/08/28 | 1,389 | 1,419 | 1,352 | 1,358 | -27 | -1.9% | 80,000 |
| 2006/08/25 | 1,334 | 1,390 | 1,320 | 1,385 | +49 | +3.7% | 142,000 |
| 2006/08/24 | 1,290 | 1,346 | 1,285 | 1,336 | +49 | +3.8% | 135,500 |
| 2006/08/23 | 1,283 | 1,300 | 1,277 | 1,287 | ±0 | ±0% | 29,400 |
| 2006/08/22 | 1,298 | 1,298 | 1,270 | 1,287 | -22 | -1.7% | 77,400 |
| 2006/08/21 | 1,330 | 1,339 | 1,295 | 1,309 | -11 | -0.8% | 62,000 |
| 2006/08/18 | 1,320 | 1,324 | 1,303 | 1,320 | -7 | -0.5% | 49,000 |
| 2006/08/17 | 1,339 | 1,350 | 1,322 | 1,327 | +7 | +0.5% | 80,600 |
| 2006/08/16 | 1,300 | 1,323 | 1,292 | 1,320 | +38 | +3% | 78,500 |
| 2006/08/15 | 1,295 | 1,300 | 1,268 | 1,282 | +3 | +0.2% | 55,100 |
| 2006/08/14 | 1,273 | 1,280 | 1,251 | 1,279 | +26 | +2.1% | 44,100 |
| 2006/08/11 | 1,230 | 1,273 | 1,230 | 1,253 | +19 | +1.5% | 47,000 |
| 2006/08/10 | 1,257 | 1,261 | 1,232 | 1,234 | -26 | -2.1% | 51,900 |
| 2006/08/09 | 1,277 | 1,277 | 1,223 | 1,260 | +7 | +0.6% | 51,300 |
| 2006/08/08 | 1,283 | 1,299 | 1,225 | 1,253 | -70 | -5.3% | 128,300 |
| 2006/08/07 | 1,313 | 1,338 | 1,310 | 1,323 | -10 | -0.8% | 80,200 |
| 2006/08/04 | 1,319 | 1,335 | 1,274 | 1,333 | +28 | +2.1% | 61,700 |
| 2006/08/03 | 1,332 | 1,332 | 1,290 | 1,305 | +33 | +2.6% | 54,400 |
| 2006/08/02 | 1,250 | 1,278 | 1,250 | 1,272 | +21 | +1.7% | 39,400 |
| 2006/08/01 | 1,242 | 1,269 | 1,240 | 1,251 | +29 | +2.4% | 39,700 |
| 2006/07/31 | 1,225 | 1,249 | 1,214 | 1,222 | +30 | +2.5% | 42,600 |
| 2006/07/28 | 1,191 | 1,210 | 1,157 | 1,192 | +5 | +0.4% | 67,800 |
| 2006/07/27 | 1,185 | 1,199 | 1,163 | 1,187 | +11 | +0.9% | 64,800 |
| 2006/07/26 | 1,200 | 1,203 | 1,162 | 1,176 | +7 | +0.6% | 42,400 |
| 2006/07/25 | 1,186 | 1,208 | 1,150 | 1,169 | +15 | +1.3% | 53,500 |
| 2006/07/24 | 1,204 | 1,220 | 1,146 | 1,154 | -50 | -4.2% | 72,000 |
| 2006/07/21 | 1,216 | 1,239 | 1,204 | 1,204 | -52 | -4.1% | 39,300 |
| 2006/07/20 | 1,239 | 1,262 | 1,190 | 1,256 | +85 | +7.3% | 42,600 |
4401～
4450
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
