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 |
|---|---|---|---|---|---|---|---|
| 2007/02/26 | 1,391 | 1,403 | 1,389 | 1,392 | +2 | +0.1% | 63,000 |
| 2007/02/23 | 1,375 | 1,392 | 1,372 | 1,390 | +27 | +2% | 72,100 |
| 2007/02/22 | 1,359 | 1,369 | 1,354 | 1,363 | +9 | +0.7% | 97,900 |
| 2007/02/21 | 1,365 | 1,365 | 1,350 | 1,354 | +2 | +0.1% | 111,700 |
| 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 |
4501～
4550
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
