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 |
---|---|---|---|---|---|---|---|
2005/09/26 | 1,067 | 1,080 | 1,064 | 1,070 | -1 | -0.1% | 72,600 |
2005/09/22 | 1,081 | 1,098 | 1,060 | 1,071 | -10 | -0.9% | 41,300 |
2005/09/21 | 1,103 | 1,104 | 1,070 | 1,081 | -11 | -1% | 42,900 |
2005/09/20 | 1,115 | 1,115 | 1,089 | 1,092 | +7 | +0.6% | 33,800 |
2005/09/16 | 1,068 | 1,090 | 1,064 | 1,085 | +21 | +2% | 34,100 |
2005/09/15 | 1,074 | 1,081 | 1,061 | 1,064 | -10 | -0.9% | 42,000 |
2005/09/14 | 1,068 | 1,075 | 1,062 | 1,074 | +6 | +0.6% | 23,800 |
2005/09/13 | 1,070 | 1,077 | 1,065 | 1,068 | -5 | -0.5% | 26,600 |
2005/09/12 | 1,070 | 1,079 | 1,066 | 1,073 | ±0 | ±0% | 15,200 |
2005/09/09 | 1,067 | 1,079 | 1,063 | 1,073 | +6 | +0.6% | 67,800 |
2005/09/08 | 1,072 | 1,077 | 1,062 | 1,067 | -12 | -1.1% | 33,600 |
2005/09/07 | 1,080 | 1,082 | 1,073 | 1,079 | -6 | -0.6% | 61,300 |
2005/09/06 | 1,100 | 1,100 | 1,084 | 1,085 | -19 | -1.7% | 34,000 |
2005/09/05 | 1,122 | 1,124 | 1,102 | 1,104 | -21 | -1.9% | 43,200 |
2005/09/02 | 1,118 | 1,125 | 1,110 | 1,125 | +2 | +0.2% | 28,300 |
2005/09/01 | 1,120 | 1,127 | 1,120 | 1,123 | ±0 | ±0% | 30,300 |
2005/08/31 | 1,123 | 1,128 | 1,117 | 1,123 | ±0 | ±0% | 28,700 |
2005/08/30 | 1,120 | 1,123 | 1,110 | 1,123 | +17 | +1.5% | 51,800 |
2005/08/29 | 1,096 | 1,114 | 1,093 | 1,106 | +18 | +1.7% | 79,900 |
2005/08/26 | 1,080 | 1,091 | 1,077 | 1,088 | +3 | +0.3% | 44,400 |
2005/08/25 | 1,064 | 1,085 | 1,061 | 1,085 | +20 | +1.9% | 115,700 |
2005/08/24 | 1,055 | 1,065 | 1,052 | 1,065 | +13 | +1.2% | 31,300 |
2005/08/23 | 1,060 | 1,060 | 1,051 | 1,052 | -9 | -0.8% | 30,400 |
2005/08/22 | 1,060 | 1,068 | 1,055 | 1,061 | +9 | +0.9% | 54,400 |
2005/08/19 | 1,046 | 1,057 | 1,043 | 1,052 | -5 | -0.5% | 22,600 |
2005/08/18 | 1,058 | 1,061 | 1,051 | 1,057 | +11 | +1.1% | 23,500 |
2005/08/17 | 1,058 | 1,059 | 1,043 | 1,046 | -14 | -1.3% | 22,400 |
2005/08/16 | 1,044 | 1,060 | 1,041 | 1,060 | +17 | +1.6% | 29,400 |
2005/08/15 | 1,040 | 1,063 | 1,040 | 1,043 | +7 | +0.7% | 63,700 |
2005/08/12 | 1,062 | 1,062 | 1,030 | 1,036 | -8 | -0.8% | 40,800 |
2005/08/11 | 1,050 | 1,065 | 1,022 | 1,044 | -15 | -1.4% | 26,500 |
2005/08/10 | 1,055 | 1,074 | 1,046 | 1,059 | +13 | +1.2% | 49,000 |
2005/08/09 | 1,040 | 1,053 | 1,033 | 1,046 | +19 | +1.9% | 46,000 |
2005/08/08 | 980 | 1,035 | 980 | 1,027 | +7 | +0.7% | 50,000 |
2005/08/05 | 1,043 | 1,044 | 1,020 | 1,020 | -22 | -2.1% | 38,000 |
2005/08/04 | 1,046 | 1,058 | 1,032 | 1,042 | -20 | -1.9% | 39,800 |
2005/08/03 | 1,072 | 1,073 | 1,061 | 1,062 | -10 | -0.9% | 41,100 |
2005/08/02 | 1,070 | 1,091 | 1,060 | 1,072 | +10 | +0.9% | 69,300 |
2005/08/01 | 1,049 | 1,074 | 1,041 | 1,062 | +13 | +1.2% | 42,200 |
2005/07/29 | 1,056 | 1,061 | 1,037 | 1,049 | -12 | -1.1% | 66,900 |
2005/07/28 | 1,054 | 1,070 | 1,051 | 1,061 | +11 | +1% | 53,100 |
2005/07/27 | 1,020 | 1,050 | 1,016 | 1,050 | +43 | +4.3% | 47,200 |
2005/07/26 | 1,000 | 1,018 | 999 | 1,007 | +4 | +0.4% | 62,600 |
2005/07/25 | 1,013 | 1,015 | 1,000 | 1,003 | -1 | -0.1% | 34,600 |
2005/07/22 | 1,012 | 1,021 | 1,002 | 1,004 | -16 | -1.6% | 23,800 |
2005/07/21 | 1,033 | 1,033 | 1,010 | 1,020 | -11 | -1.1% | 17,800 |
2005/07/20 | 1,038 | 1,038 | 1,022 | 1,031 | +4 | +0.4% | 23,300 |
2005/07/19 | 1,038 | 1,038 | 1,022 | 1,027 | +9 | +0.9% | 33,800 |
2005/07/15 | 1,027 | 1,027 | 1,018 | 1,018 | +3 | +0.3% | 21,700 |
2005/07/14 | 1,012 | 1,023 | 1,010 | 1,015 | +9 | +0.9% | 20,700 |
4651~
4700
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