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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,762 | 1,762 | 1,695 | 1,704 | -28 | -1.6% | 77,700 |
| 2006/04/26 | 1,700 | 1,750 | 1,700 | 1,732 | +32 | +1.9% | 71,500 |
| 2006/04/25 | 1,715 | 1,733 | 1,691 | 1,700 | -20 | -1.2% | 104,100 |
| 2006/04/24 | 1,761 | 1,766 | 1,717 | 1,720 | -101 | -5.5% | 115,800 |
| 2006/04/21 | 1,808 | 1,835 | 1,800 | 1,821 | -8 | -0.4% | 79,900 |
| 2006/04/20 | 1,813 | 1,843 | 1,812 | 1,829 | +12 | +0.7% | 133,700 |
| 2006/04/19 | 1,820 | 1,856 | 1,810 | 1,817 | +27 | +1.5% | 302,100 |
| 2006/04/18 | 1,780 | 1,790 | 1,745 | 1,790 | +52 | +3% | 309,700 |
| 2006/04/17 | 1,770 | 1,800 | 1,721 | 1,738 | -12 | -0.7% | 222,700 |
| 2006/04/14 | 1,677 | 1,755 | 1,675 | 1,750 | +95 | +5.7% | 317,300 |
| 2006/04/13 | 1,678 | 1,678 | 1,650 | 1,655 | -1 | -0.1% | 106,100 |
| 2006/04/12 | 1,685 | 1,705 | 1,655 | 1,656 | -68 | -3.9% | 219,900 |
| 2006/04/11 | 1,720 | 1,733 | 1,679 | 1,724 | -6 | -0.3% | 192,300 |
| 2006/04/10 | 1,660 | 1,730 | 1,653 | 1,730 | +40 | +2.4% | 295,300 |
| 2006/04/07 | 1,640 | 1,690 | 1,615 | 1,690 | +60 | +3.7% | 120,100 |
| 2006/04/06 | 1,653 | 1,663 | 1,584 | 1,630 | -24 | -1.5% | 182,100 |
| 2006/04/05 | 1,661 | 1,687 | 1,635 | 1,654 | -11 | -0.7% | 102,900 |
| 2006/04/04 | 1,673 | 1,697 | 1,631 | 1,665 | +1 | +0.1% | 165,300 |
| 2006/04/03 | 1,585 | 1,669 | 1,581 | 1,664 | +88 | +5.6% | 198,100 |
| 2006/03/31 | 1,588 | 1,590 | 1,567 | 1,576 | ±0 | ±0% | 36,400 |
| 2006/03/30 | 1,555 | 1,597 | 1,555 | 1,576 | +26 | +1.7% | 53,400 |
| 2006/03/29 | 1,561 | 1,565 | 1,539 | 1,550 | ±0 | ±0% | 35,300 |
| 2006/03/28 | 1,560 | 1,561 | 1,535 | 1,550 | -16 | -1% | 27,200 |
| 2006/03/27 | 1,545 | 1,566 | 1,534 | 1,566 | +32 | +2.1% | 32,500 |
| 2006/03/24 | 1,542 | 1,544 | 1,522 | 1,534 | +13 | +0.9% | 20,300 |
| 2006/03/23 | 1,530 | 1,542 | 1,520 | 1,521 | +1 | +0.1% | 25,800 |
| 2006/03/22 | 1,518 | 1,532 | 1,510 | 1,520 | +17 | +1.1% | 22,600 |
| 2006/03/20 | 1,500 | 1,523 | 1,492 | 1,503 | +18 | +1.2% | 43,400 |
| 2006/03/17 | 1,472 | 1,516 | 1,472 | 1,485 | +12 | +0.8% | 21,900 |
| 2006/03/16 | 1,513 | 1,523 | 1,473 | 1,473 | -20 | -1.3% | 41,500 |
| 2006/03/15 | 1,538 | 1,538 | 1,466 | 1,493 | +1 | +0.1% | 47,600 |
| 2006/03/14 | 1,539 | 1,566 | 1,461 | 1,492 | -3 | -0.2% | 114,900 |
| 2006/03/13 | 1,527 | 1,540 | 1,480 | 1,495 | +12 | +0.8% | 125,200 |
| 2006/03/10 | 1,469 | 1,540 | 1,435 | 1,483 | +93 | +6.7% | 178,600 |
| 2006/03/09 | 1,347 | 1,399 | 1,347 | 1,390 | +26 | +1.9% | 48,600 |
| 2006/03/08 | 1,387 | 1,404 | 1,360 | 1,364 | -23 | -1.7% | 27,500 |
| 2006/03/07 | 1,372 | 1,390 | 1,354 | 1,387 | +4 | +0.3% | 18,500 |
| 2006/03/06 | 1,371 | 1,389 | 1,351 | 1,383 | -8 | -0.6% | 57,400 |
| 2006/03/03 | 1,380 | 1,414 | 1,379 | 1,391 | -7 | -0.5% | 46,000 |
| 2006/03/02 | 1,426 | 1,450 | 1,361 | 1,398 | -30 | -2.1% | 62,600 |
| 2006/03/01 | 1,442 | 1,473 | 1,425 | 1,428 | -34 | -2.3% | 42,600 |
| 2006/02/28 | 1,500 | 1,500 | 1,439 | 1,462 | -19 | -1.3% | 50,600 |
| 2006/02/27 | 1,470 | 1,500 | 1,450 | 1,481 | -4 | -0.3% | 85,600 |
| 2006/02/24 | 1,428 | 1,560 | 1,419 | 1,485 | +77 | +5.5% | 184,500 |
| 2006/02/23 | 1,397 | 1,425 | 1,371 | 1,408 | +51 | +3.8% | 56,300 |
| 2006/02/22 | 1,351 | 1,382 | 1,320 | 1,357 | -9 | -0.7% | 47,900 |
| 2006/02/21 | 1,300 | 1,400 | 1,300 | 1,366 | +46 | +3.5% | 48,900 |
| 2006/02/20 | 1,431 | 1,431 | 1,318 | 1,320 | -83 | -5.9% | 71,500 |
| 2006/02/17 | 1,422 | 1,437 | 1,381 | 1,403 | -32 | -2.2% | 54,600 |
| 2006/02/16 | 1,450 | 1,479 | 1,417 | 1,435 | -14 | -1% | 38,900 |
4651～
4700
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 | 209,200円 | +6.6% | -5.2% | 1.48% | 7.11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
