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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 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 |
| 2006/07/19 | 1,232 | 1,265 | 1,156 | 1,171 | -67 | -5.4% | 72,600 |
| 2006/07/18 | 1,300 | 1,300 | 1,229 | 1,238 | -45 | -3.5% | 35,400 |
| 2006/07/14 | 1,353 | 1,353 | 1,277 | 1,283 | -57 | -4.3% | 47,700 |
| 2006/07/13 | 1,320 | 1,340 | 1,305 | 1,340 | -5 | -0.4% | 23,300 |
| 2006/07/12 | 1,375 | 1,375 | 1,335 | 1,345 | -30 | -2.2% | 18,900 |
4551～
4600
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 | 121,400円 | +6.6% | -1.6% | 3.95% | 12.04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 | 120,000円 | +10.3% | +51.0% | 5.00% | 7.66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 | 207,000円 | +6.6% | -5.2% | 1.50% | 7.04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
