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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 1,364 | 1,364 | 1,346 | 1,352 | -6 | -0.4% | 96,800 |
| 2007/02/19 | 1,355 | 1,367 | 1,348 | 1,358 | +7 | +0.5% | 89,300 |
| 2007/02/16 | 1,374 | 1,374 | 1,349 | 1,351 | -22 | -1.6% | 129,800 |
| 2007/02/15 | 1,377 | 1,397 | 1,361 | 1,373 | -14 | -1% | 153,400 |
| 2007/02/14 | 1,370 | 1,396 | 1,369 | 1,387 | +37 | +2.7% | 137,100 |
| 2007/02/13 | 1,361 | 1,374 | 1,348 | 1,350 | +2 | +0.1% | 101,000 |
| 2007/02/09 | 1,340 | 1,362 | 1,340 | 1,348 | +2 | +0.1% | 60,400 |
| 2007/02/08 | 1,365 | 1,365 | 1,346 | 1,346 | -3 | -0.2% | 43,400 |
| 2007/02/07 | 1,360 | 1,360 | 1,340 | 1,349 | -10 | -0.7% | 58,200 |
| 2007/02/06 | 1,341 | 1,360 | 1,341 | 1,359 | +17 | +1.3% | 39,000 |
| 2007/02/05 | 1,366 | 1,367 | 1,342 | 1,342 | -21 | -1.5% | 77,300 |
| 2007/02/02 | 1,370 | 1,383 | 1,361 | 1,363 | -13 | -0.9% | 50,100 |
| 2007/02/01 | 1,383 | 1,383 | 1,368 | 1,376 | +5 | +0.4% | 61,600 |
| 2007/01/31 | 1,357 | 1,372 | 1,353 | 1,371 | +14 | +1% | 52,500 |
| 2007/01/30 | 1,362 | 1,362 | 1,342 | 1,357 | -13 | -0.9% | 54,300 |
| 2007/01/29 | 1,380 | 1,382 | 1,353 | 1,370 | -10 | -0.7% | 49,800 |
| 2007/01/26 | 1,375 | 1,387 | 1,366 | 1,380 | -8 | -0.6% | 52,600 |
| 2007/01/25 | 1,415 | 1,418 | 1,388 | 1,388 | -14 | -1% | 84,400 |
| 2007/01/24 | 1,405 | 1,411 | 1,394 | 1,402 | +11 | +0.8% | 42,600 |
| 2007/01/23 | 1,388 | 1,394 | 1,368 | 1,391 | ±0 | ±0% | 30,900 |
| 2007/01/22 | 1,387 | 1,400 | 1,371 | 1,391 | +9 | +0.7% | 73,400 |
| 2007/01/19 | 1,365 | 1,382 | 1,365 | 1,382 | +10 | +0.7% | 34,100 |
| 2007/01/18 | 1,375 | 1,383 | 1,370 | 1,372 | -14 | -1% | 53,400 |
| 2007/01/17 | 1,378 | 1,390 | 1,370 | 1,386 | -8 | -0.6% | 57,100 |
| 2007/01/16 | 1,406 | 1,407 | 1,389 | 1,394 | -12 | -0.9% | 52,600 |
| 2007/01/15 | 1,397 | 1,408 | 1,385 | 1,406 | +14 | +1% | 61,900 |
| 2007/01/12 | 1,344 | 1,392 | 1,342 | 1,392 | +52 | +3.9% | 93,300 |
| 2007/01/11 | 1,343 | 1,351 | 1,331 | 1,340 | -3 | -0.2% | 55,000 |
| 2007/01/10 | 1,374 | 1,374 | 1,333 | 1,343 | -36 | -2.6% | 67,200 |
| 2007/01/09 | 1,376 | 1,380 | 1,361 | 1,379 | +2 | +0.1% | 23,900 |
| 2007/01/05 | 1,427 | 1,427 | 1,358 | 1,377 | -36 | -2.5% | 93,000 |
| 2007/01/04 | 1,398 | 1,413 | 1,386 | 1,413 | +29 | +2.1% | 40,300 |
| 2006/12/29 | 1,373 | 1,384 | 1,372 | 1,384 | +8 | +0.6% | 23,300 |
| 2006/12/28 | 1,398 | 1,398 | 1,373 | 1,376 | -3 | -0.2% | 68,500 |
| 2006/12/27 | 1,360 | 1,385 | 1,356 | 1,379 | +33 | +2.5% | 64,000 |
| 2006/12/26 | 1,325 | 1,349 | 1,325 | 1,346 | +19 | +1.4% | 63,500 |
| 2006/12/25 | 1,323 | 1,331 | 1,321 | 1,327 | +4 | +0.3% | 51,900 |
| 2006/12/22 | 1,320 | 1,339 | 1,320 | 1,323 | -7 | -0.5% | 63,600 |
| 2006/12/21 | 1,325 | 1,336 | 1,311 | 1,330 | +13 | +1% | 66,100 |
| 2006/12/20 | 1,302 | 1,325 | 1,302 | 1,317 | +16 | +1.2% | 68,100 |
| 2006/12/19 | 1,325 | 1,325 | 1,300 | 1,301 | -34 | -2.5% | 89,600 |
| 2006/12/18 | 1,353 | 1,362 | 1,325 | 1,335 | -23 | -1.7% | 97,300 |
| 2006/12/15 | 1,370 | 1,373 | 1,353 | 1,358 | +8 | +0.6% | 65,000 |
| 2006/12/14 | 1,333 | 1,353 | 1,321 | 1,350 | +14 | +1% | 89,800 |
| 2006/12/13 | 1,340 | 1,342 | 1,332 | 1,336 | -3 | -0.2% | 55,100 |
| 2006/12/12 | 1,350 | 1,350 | 1,331 | 1,339 | -3 | -0.2% | 65,500 |
| 2006/12/11 | 1,345 | 1,345 | 1,330 | 1,342 | +16 | +1.2% | 50,500 |
| 2006/12/08 | 1,340 | 1,340 | 1,322 | 1,326 | ±0 | ±0% | 91,000 |
| 2006/12/07 | 1,323 | 1,330 | 1,317 | 1,326 | +13 | +1% | 60,100 |
| 2006/12/06 | 1,314 | 1,319 | 1,303 | 1,313 | ±0 | ±0% | 51,800 |
4451～
4500
件表示中 / 6943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 | 121,200円 | +6.6% | -1.6% | 3.96% | 12.02倍 | 0.57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 |
| フォスタ電 | 119,900円 | +10.3% | +51.0% | 5.00% | 7.65倍 | 0.45倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 新コスモス | 232,700円 | +8.2% | +10.6% | 2.06% | 9.02倍 | 0.62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 |
| 日本ＣＭＫ | 38,900円 | +4.9% | +25.1% | 5.14% | 6.03倍 | 0.37倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 寺崎電気 | 206,400円 | +6.6% | -5.2% | 1.50% | 7.02倍 | 0.56倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
