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 |
---|---|---|---|---|---|---|---|
2005/12/08 | 1,380 | 1,390 | 1,330 | 1,367 | -27 | -1.9% | 92,500 |
2005/12/07 | 1,407 | 1,428 | 1,380 | 1,394 | -11 | -0.8% | 111,800 |
2005/12/06 | 1,452 | 1,452 | 1,400 | 1,405 | -50 | -3.4% | 143,300 |
2005/12/05 | 1,450 | 1,474 | 1,432 | 1,455 | -45 | -3% | 197,300 |
2005/12/02 | 1,380 | 1,510 | 1,365 | 1,500 | +138 | +10.1% | 386,300 |
2005/12/01 | 1,280 | 1,370 | 1,280 | 1,362 | +82 | +6.4% | 174,800 |
2005/11/30 | 1,327 | 1,327 | 1,280 | 1,280 | -47 | -3.5% | 178,200 |
2005/11/29 | 1,265 | 1,349 | 1,262 | 1,327 | +65 | +5.2% | 269,000 |
2005/11/28 | 1,261 | 1,270 | 1,250 | 1,262 | -7 | -0.6% | 93,800 |
2005/11/25 | 1,236 | 1,270 | 1,202 | 1,269 | +29 | +2.3% | 114,800 |
2005/11/24 | 1,223 | 1,248 | 1,220 | 1,240 | +29 | +2.4% | 113,500 |
2005/11/22 | 1,198 | 1,232 | 1,180 | 1,211 | +31 | +2.6% | 157,300 |
2005/11/21 | 1,148 | 1,188 | 1,136 | 1,180 | +45 | +4% | 141,700 |
2005/11/18 | 1,128 | 1,135 | 1,120 | 1,135 | +18 | +1.6% | 55,100 |
2005/11/17 | 1,115 | 1,133 | 1,107 | 1,117 | -3 | -0.3% | 36,400 |
2005/11/16 | 1,138 | 1,138 | 1,100 | 1,120 | -5 | -0.4% | 63,800 |
2005/11/15 | 1,099 | 1,129 | 1,097 | 1,125 | +30 | +2.7% | 151,800 |
2005/11/14 | 1,089 | 1,099 | 1,080 | 1,095 | +22 | +2.1% | 126,900 |
2005/11/11 | 1,052 | 1,089 | 1,052 | 1,073 | +28 | +2.7% | 145,800 |
2005/11/10 | 1,036 | 1,048 | 1,036 | 1,045 | +6 | +0.6% | 39,800 |
2005/11/09 | 1,043 | 1,043 | 1,035 | 1,039 | +9 | +0.9% | 49,000 |
2005/11/08 | 1,030 | 1,040 | 1,026 | 1,030 | -17 | -1.6% | 54,600 |
2005/11/07 | 1,051 | 1,052 | 1,033 | 1,047 | -4 | -0.4% | 52,100 |
2005/11/04 | 1,041 | 1,054 | 1,038 | 1,051 | +14 | +1.4% | 51,900 |
2005/11/02 | 1,036 | 1,046 | 1,035 | 1,037 | +3 | +0.3% | 32,300 |
2005/11/01 | 1,050 | 1,050 | 1,034 | 1,034 | +4 | +0.4% | 10,000 |
2005/10/31 | 1,041 | 1,041 | 1,028 | 1,030 | +3 | +0.3% | 34,800 |
2005/10/28 | 1,037 | 1,040 | 1,021 | 1,027 | -14 | -1.3% | 34,700 |
2005/10/27 | 1,035 | 1,041 | 1,035 | 1,041 | +5 | +0.5% | 11,800 |
2005/10/26 | 1,032 | 1,043 | 1,031 | 1,036 | +5 | +0.5% | 26,300 |
2005/10/25 | 1,033 | 1,042 | 1,020 | 1,031 | +18 | +1.8% | 33,800 |
2005/10/24 | 1,030 | 1,036 | 1,008 | 1,013 | -15 | -1.5% | 52,400 |
2005/10/21 | 1,015 | 1,030 | 1,015 | 1,028 | +2 | +0.2% | 31,200 |
2005/10/20 | 1,030 | 1,038 | 1,022 | 1,026 | -2 | -0.2% | 38,800 |
2005/10/19 | 1,024 | 1,031 | 1,021 | 1,028 | +4 | +0.4% | 31,600 |
2005/10/18 | 1,040 | 1,040 | 1,020 | 1,024 | -8 | -0.8% | 28,500 |
2005/10/17 | 1,049 | 1,049 | 1,026 | 1,032 | -5 | -0.5% | 42,100 |
2005/10/14 | 1,050 | 1,050 | 1,025 | 1,037 | -16 | -1.5% | 64,900 |
2005/10/13 | 1,062 | 1,072 | 1,045 | 1,053 | -16 | -1.5% | 45,300 |
2005/10/12 | 1,078 | 1,083 | 1,060 | 1,069 | -11 | -1% | 44,600 |
2005/10/11 | 1,076 | 1,080 | 1,056 | 1,080 | +23 | +2.2% | 44,700 |
2005/10/07 | 1,038 | 1,074 | 1,038 | 1,057 | -1 | -0.1% | 68,200 |
2005/10/06 | 1,099 | 1,099 | 1,051 | 1,058 | -41 | -3.7% | 95,700 |
2005/10/05 | 1,119 | 1,119 | 1,090 | 1,099 | -15 | -1.3% | 74,500 |
2005/10/04 | 1,068 | 1,117 | 1,062 | 1,114 | +45 | +4.2% | 131,700 |
2005/10/03 | 1,018 | 1,080 | 1,018 | 1,069 | +52 | +5.1% | 107,200 |
2005/09/30 | 1,017 | 1,035 | 1,016 | 1,017 | +4 | +0.4% | 83,200 |
2005/09/29 | 1,030 | 1,038 | 1,009 | 1,013 | -32 | -3.1% | 78,500 |
2005/09/28 | 1,030 | 1,049 | 1,030 | 1,045 | -5 | -0.5% | 52,500 |
2005/09/27 | 1,070 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 45,000 |
4601~
4650
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