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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,400 | 1,400 | 1,365 | 1,375 | -9 | -0.7% | 27,700 |
| 2006/07/10 | 1,387 | 1,391 | 1,366 | 1,384 | -6 | -0.4% | 50,300 |
| 2006/07/07 | 1,391 | 1,399 | 1,380 | 1,390 | +5 | +0.4% | 35,600 |
| 2006/07/06 | 1,389 | 1,400 | 1,380 | 1,385 | -3 | -0.2% | 42,400 |
| 2006/07/05 | 1,382 | 1,400 | 1,377 | 1,388 | +3 | +0.2% | 48,100 |
| 2006/07/04 | 1,367 | 1,387 | 1,366 | 1,385 | +21 | +1.5% | 27,900 |
| 2006/07/03 | 1,379 | 1,383 | 1,358 | 1,364 | +5 | +0.4% | 20,900 |
| 2006/06/30 | 1,372 | 1,372 | 1,351 | 1,359 | +1 | +0.1% | 42,900 |
| 2006/06/29 | 1,331 | 1,360 | 1,331 | 1,358 | +31 | +2.3% | 44,500 |
| 2006/06/28 | 1,326 | 1,348 | 1,320 | 1,327 | +5 | +0.4% | 37,200 |
| 2006/06/27 | 1,320 | 1,340 | 1,314 | 1,322 | +4 | +0.3% | 27,000 |
| 2006/06/26 | 1,325 | 1,333 | 1,304 | 1,318 | -15 | -1.1% | 30,300 |
| 2006/06/23 | 1,341 | 1,341 | 1,320 | 1,333 | -9 | -0.7% | 23,800 |
| 2006/06/22 | 1,322 | 1,342 | 1,320 | 1,342 | +34 | +2.6% | 31,900 |
| 2006/06/21 | 1,352 | 1,352 | 1,302 | 1,308 | -25 | -1.9% | 45,100 |
| 2006/06/20 | 1,352 | 1,364 | 1,320 | 1,333 | -14 | -1% | 37,000 |
| 2006/06/19 | 1,350 | 1,373 | 1,336 | 1,347 | -27 | -2% | 57,700 |
| 2006/06/16 | 1,390 | 1,390 | 1,352 | 1,374 | +44 | +3.3% | 46,500 |
| 2006/06/15 | 1,350 | 1,350 | 1,307 | 1,330 | +31 | +2.4% | 59,500 |
| 2006/06/14 | 1,250 | 1,314 | 1,250 | 1,299 | +18 | +1.4% | 70,500 |
| 2006/06/13 | 1,339 | 1,339 | 1,279 | 1,281 | -77 | -5.7% | 57,800 |
| 2006/06/12 | 1,308 | 1,371 | 1,308 | 1,358 | -30 | -2.2% | 71,000 |
| 2006/06/09 | 1,325 | 1,390 | 1,254 | 1,388 | +53 | +4% | 91,300 |
| 2006/06/08 | 1,392 | 1,393 | 1,325 | 1,335 | -77 | -5.5% | 50,700 |
| 2006/06/07 | 1,452 | 1,487 | 1,403 | 1,412 | -42 | -2.9% | 47,900 |
| 2006/06/06 | 1,470 | 1,510 | 1,432 | 1,454 | -47 | -3.1% | 119,000 |
| 2006/06/05 | 1,546 | 1,565 | 1,479 | 1,501 | -15 | -1% | 65,200 |
| 2006/06/02 | 1,470 | 1,519 | 1,456 | 1,516 | +38 | +2.6% | 101,300 |
| 2006/06/01 | 1,520 | 1,529 | 1,464 | 1,478 | -58 | -3.8% | 70,500 |
| 2006/05/31 | 1,500 | 1,570 | 1,500 | 1,536 | -37 | -2.4% | 75,300 |
| 2006/05/30 | 1,612 | 1,612 | 1,570 | 1,573 | -32 | -2% | 95,400 |
| 2006/05/29 | 1,628 | 1,628 | 1,590 | 1,605 | -11 | -0.7% | 77,700 |
| 2006/05/26 | 1,592 | 1,619 | 1,589 | 1,616 | +54 | +3.5% | 73,800 |
| 2006/05/25 | 1,600 | 1,600 | 1,540 | 1,562 | -8 | -0.5% | 54,200 |
| 2006/05/24 | 1,540 | 1,571 | 1,535 | 1,570 | +42 | +2.7% | 102,200 |
| 2006/05/23 | 1,500 | 1,550 | 1,496 | 1,528 | +21 | +1.4% | 111,200 |
| 2006/05/22 | 1,580 | 1,580 | 1,500 | 1,507 | -16 | -1.1% | 52,500 |
| 2006/05/19 | 1,471 | 1,537 | 1,471 | 1,523 | +34 | +2.3% | 45,400 |
| 2006/05/18 | 1,470 | 1,494 | 1,452 | 1,489 | -11 | -0.7% | 49,200 |
| 2006/05/17 | 1,460 | 1,524 | 1,460 | 1,500 | +44 | +3% | 117,000 |
| 2006/05/16 | 1,513 | 1,517 | 1,453 | 1,456 | -52 | -3.4% | 93,300 |
| 2006/05/15 | 1,518 | 1,540 | 1,503 | 1,508 | -8 | -0.5% | 120,700 |
| 2006/05/12 | 1,593 | 1,594 | 1,512 | 1,516 | -84 | -5.3% | 140,800 |
| 2006/05/11 | 1,625 | 1,630 | 1,577 | 1,600 | -27 | -1.7% | 60,300 |
| 2006/05/10 | 1,633 | 1,651 | 1,620 | 1,627 | -2 | -0.1% | 109,900 |
| 2006/05/09 | 1,670 | 1,671 | 1,612 | 1,629 | -41 | -2.5% | 88,800 |
| 2006/05/08 | 1,691 | 1,692 | 1,662 | 1,670 | -11 | -0.7% | 117,700 |
| 2006/05/02 | 1,621 | 1,687 | 1,615 | 1,681 | +61 | +3.8% | 158,900 |
| 2006/05/01 | 1,640 | 1,654 | 1,614 | 1,620 | -47 | -2.8% | 167,000 |
| 2006/04/28 | 1,674 | 1,703 | 1,639 | 1,667 | -37 | -2.2% | 115,600 |
4601～
4650
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 | 122,000円 | +6.6% | -1.6% | 3.93% | 12.10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 | 121,200円 | +10.3% | +51.0% | 4.95% | 7.73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 | 39,400円 | +4.9% | +25.1% | 5.08% | 6.11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 | 208,300円 | +6.6% | -5.2% | 1.49% | 7.08倍 | 0.57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
