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 |
---|---|---|---|---|---|---|---|
2005/07/13 | 1,018 | 1,018 | 1,005 | 1,006 | ±0 | ±0% | 16,700 |
2005/07/12 | 1,017 | 1,020 | 1,000 | 1,006 | -2 | -0.2% | 25,600 |
2005/07/11 | 1,016 | 1,028 | 1,001 | 1,008 | -3 | -0.3% | 28,400 |
2005/07/08 | 1,019 | 1,026 | 1,000 | 1,011 | -15 | -1.5% | 25,000 |
2005/07/07 | 1,035 | 1,037 | 1,010 | 1,026 | +7 | +0.7% | 29,200 |
2005/07/06 | 1,048 | 1,064 | 1,000 | 1,019 | -37 | -3.5% | 63,700 |
2005/07/05 | 1,065 | 1,067 | 1,050 | 1,056 | -12 | -1.1% | 18,900 |
2005/07/04 | 1,063 | 1,074 | 1,063 | 1,068 | +6 | +0.6% | 11,100 |
2005/07/01 | 1,065 | 1,070 | 1,060 | 1,062 | -2 | -0.2% | 14,400 |
2005/06/30 | 1,063 | 1,071 | 1,060 | 1,064 | +1 | +0.1% | 17,100 |
2005/06/29 | 1,063 | 1,088 | 1,063 | 1,063 | -5 | -0.5% | 35,200 |
2005/06/28 | 1,064 | 1,073 | 1,058 | 1,068 | +7 | +0.7% | 47,200 |
2005/06/27 | 1,082 | 1,082 | 1,060 | 1,061 | -22 | -2% | 23,900 |
2005/06/24 | 1,073 | 1,084 | 1,067 | 1,083 | +10 | +0.9% | 39,400 |
2005/06/23 | 1,070 | 1,080 | 1,062 | 1,073 | +3 | +0.3% | 51,700 |
2005/06/22 | 1,073 | 1,073 | 1,060 | 1,070 | -3 | -0.3% | 50,900 |
2005/06/21 | 1,087 | 1,087 | 1,062 | 1,073 | +6 | +0.6% | 84,400 |
2005/06/20 | 1,091 | 1,096 | 1,060 | 1,067 | -13 | -1.2% | 31,400 |
2005/06/17 | 1,056 | 1,089 | 1,056 | 1,080 | +4 | +0.4% | 34,300 |
2005/06/16 | 1,070 | 1,083 | 1,059 | 1,076 | +15 | +1.4% | 45,900 |
2005/06/15 | 1,067 | 1,070 | 1,052 | 1,061 | +5 | +0.5% | 38,700 |
2005/06/14 | 1,065 | 1,080 | 1,054 | 1,056 | -13 | -1.2% | 27,200 |
2005/06/13 | 1,068 | 1,080 | 1,060 | 1,069 | +21 | +2% | 59,500 |
2005/06/10 | 1,040 | 1,063 | 1,025 | 1,048 | +18 | +1.7% | 166,400 |
2005/06/09 | 1,035 | 1,035 | 1,015 | 1,030 | ±0 | ±0% | 115,000 |
2005/06/08 | 1,028 | 1,031 | 1,020 | 1,030 | +2 | +0.2% | 82,000 |
2005/06/07 | 1,035 | 1,035 | 1,010 | 1,028 | +23 | +2.3% | 89,900 |
2005/06/06 | 989 | 1,005 | 978 | 1,005 | +25 | +2.6% | 69,400 |
2005/06/03 | 960 | 980 | 955 | 980 | +21 | +2.2% | 55,000 |
2005/06/02 | 962 | 966 | 950 | 959 | -1 | -0.1% | 50,000 |
2005/06/01 | 962 | 970 | 954 | 960 | -2 | -0.2% | 63,700 |
2005/05/31 | 955 | 968 | 953 | 962 | +7 | +0.7% | 42,600 |
2005/05/30 | 958 | 965 | 953 | 955 | +1 | +0.1% | 60,900 |
2005/05/27 | 970 | 970 | 950 | 954 | -10 | -1% | 49,000 |
2005/05/26 | 971 | 980 | 963 | 964 | -11 | -1.1% | 41,300 |
2005/05/25 | 997 | 1,000 | 974 | 975 | -21 | -2.1% | 45,900 |
2005/05/24 | 995 | 1,008 | 988 | 996 | +11 | +1.1% | 43,500 |
2005/05/23 | 985 | 995 | 985 | 985 | -2 | -0.2% | 17,400 |
2005/05/20 | 1,000 | 1,001 | 985 | 987 | +1 | +0.1% | 37,100 |
2005/05/19 | 989 | 990 | 976 | 986 | +18 | +1.9% | 27,200 |
2005/05/18 | 980 | 989 | 964 | 968 | +6 | +0.6% | 57,000 |
2005/05/17 | 1,000 | 1,010 | 960 | 962 | -39 | -3.9% | 58,700 |
2005/05/16 | 1,022 | 1,025 | 995 | 1,001 | +5 | +0.5% | 52,900 |
2005/05/13 | 996 | 1,010 | 988 | 996 | +4 | +0.4% | 171,100 |
2005/05/12 | 1,121 | 1,140 | 960 | 992 | -149 | -13.1% | 172,800 |
2005/05/11 | 1,149 | 1,162 | 1,132 | 1,141 | -4 | -0.3% | 18,400 |
2005/05/10 | 1,170 | 1,175 | 1,145 | 1,145 | -25 | -2.1% | 31,400 |
2005/05/09 | 1,152 | 1,174 | 1,151 | 1,170 | +18 | +1.6% | 18,800 |
2005/05/06 | 1,142 | 1,156 | 1,136 | 1,152 | +12 | +1.1% | 20,900 |
2005/05/02 | 1,148 | 1,154 | 1,133 | 1,140 | +7 | +0.6% | 13,900 |
4701~
4750
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