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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,140 | 1,140 | 1,126 | 1,133 | -7 | -0.6% | 13,600 |
| 2005/04/27 | 1,139 | 1,140 | 1,121 | 1,140 | ±0 | ±0% | 16,400 |
| 2005/04/26 | 1,127 | 1,140 | 1,115 | 1,140 | +12 | +1.1% | 17,900 |
| 2005/04/25 | 1,130 | 1,149 | 1,126 | 1,128 | -10 | -0.9% | 15,700 |
| 2005/04/22 | 1,131 | 1,150 | 1,130 | 1,138 | +14 | +1.2% | 21,100 |
| 2005/04/21 | 1,146 | 1,150 | 1,116 | 1,124 | -22 | -1.9% | 34,100 |
| 2005/04/20 | 1,167 | 1,167 | 1,142 | 1,146 | +25 | +2.2% | 28,800 |
| 2005/04/19 | 1,106 | 1,134 | 1,106 | 1,121 | +15 | +1.4% | 29,100 |
| 2005/04/18 | 1,142 | 1,150 | 1,104 | 1,106 | -48 | -4.2% | 85,300 |
| 2005/04/15 | 1,180 | 1,180 | 1,154 | 1,154 | -18 | -1.5% | 61,000 |
| 2005/04/14 | 1,173 | 1,175 | 1,165 | 1,172 | -11 | -0.9% | 22,900 |
| 2005/04/13 | 1,192 | 1,192 | 1,171 | 1,183 | +4 | +0.3% | 21,300 |
| 2005/04/12 | 1,178 | 1,189 | 1,173 | 1,179 | +1 | +0.1% | 42,800 |
| 2005/04/11 | 1,193 | 1,194 | 1,174 | 1,178 | -15 | -1.3% | 60,000 |
| 2005/04/08 | 1,184 | 1,194 | 1,160 | 1,193 | +18 | +1.5% | 70,900 |
| 2005/04/07 | 1,184 | 1,189 | 1,167 | 1,175 | -12 | -1% | 61,000 |
| 2005/04/06 | 1,179 | 1,187 | 1,173 | 1,187 | +6 | +0.5% | 77,200 |
| 2005/04/05 | 1,173 | 1,181 | 1,165 | 1,181 | +8 | +0.7% | 23,100 |
| 2005/04/04 | 1,180 | 1,191 | 1,155 | 1,173 | -7 | -0.6% | 50,400 |
| 2005/04/01 | 1,179 | 1,180 | 1,160 | 1,180 | +1 | +0.1% | 26,000 |
| 2005/03/31 | 1,170 | 1,181 | 1,166 | 1,179 | +16 | +1.4% | 54,900 |
| 2005/03/30 | 1,162 | 1,166 | 1,152 | 1,163 | +11 | +1% | 48,300 |
| 2005/03/29 | 1,165 | 1,170 | 1,150 | 1,152 | -8 | -0.7% | 48,200 |
| 2005/03/28 | 1,165 | 1,166 | 1,150 | 1,160 | -6 | -0.5% | 51,100 |
| 2005/03/25 | 1,162 | 1,172 | 1,155 | 1,166 | +5 | +0.4% | 40,100 |
| 2005/03/24 | 1,177 | 1,177 | 1,155 | 1,161 | -8 | -0.7% | 54,100 |
| 2005/03/23 | 1,181 | 1,182 | 1,160 | 1,169 | -17 | -1.4% | 92,500 |
| 2005/03/22 | 1,201 | 1,203 | 1,186 | 1,186 | -14 | -1.2% | 66,000 |
| 2005/03/18 | 1,201 | 1,202 | 1,185 | 1,200 | +12 | +1% | 40,200 |
| 2005/03/17 | 1,200 | 1,204 | 1,183 | 1,188 | -12 | -1% | 51,600 |
| 2005/03/16 | 1,200 | 1,208 | 1,195 | 1,200 | +2 | +0.2% | 44,900 |
| 2005/03/15 | 1,210 | 1,215 | 1,197 | 1,198 | -15 | -1.2% | 93,600 |
| 2005/03/14 | 1,215 | 1,223 | 1,205 | 1,213 | -7 | -0.6% | 48,200 |
| 2005/03/11 | 1,227 | 1,227 | 1,212 | 1,220 | -1 | -0.1% | 70,800 |
| 2005/03/10 | 1,215 | 1,225 | 1,212 | 1,221 | ±0 | ±0% | 42,500 |
| 2005/03/09 | 1,215 | 1,232 | 1,215 | 1,221 | +6 | +0.5% | 79,300 |
| 2005/03/08 | 1,215 | 1,222 | 1,212 | 1,215 | +1 | +0.1% | 90,700 |
| 2005/03/07 | 1,221 | 1,221 | 1,206 | 1,214 | +3 | +0.2% | 52,100 |
| 2005/03/04 | 1,207 | 1,219 | 1,200 | 1,211 | +4 | +0.3% | 47,100 |
| 2005/03/03 | 1,225 | 1,225 | 1,200 | 1,207 | -6 | -0.5% | 63,200 |
| 2005/03/02 | 1,213 | 1,220 | 1,206 | 1,213 | +15 | +1.3% | 72,300 |
| 2005/03/01 | 1,195 | 1,216 | 1,185 | 1,198 | +24 | +2% | 147,900 |
| 2005/02/28 | 1,162 | 1,185 | 1,162 | 1,174 | +19 | +1.6% | 105,600 |
| 2005/02/25 | 1,150 | 1,164 | 1,150 | 1,155 | +16 | +1.4% | 167,400 |
| 2005/02/24 | 1,143 | 1,149 | 1,126 | 1,139 | ±0 | ±0% | 103,300 |
| 2005/02/23 | 1,166 | 1,170 | 1,127 | 1,139 | -33 | -2.8% | 177,600 |
| 2005/02/22 | 1,193 | 1,193 | 1,172 | 1,172 | -9 | -0.8% | 89,000 |
| 2005/02/21 | 1,196 | 1,198 | 1,180 | 1,181 | -15 | -1.3% | 97,100 |
| 2005/02/18 | 1,212 | 1,213 | 1,192 | 1,196 | -17 | -1.4% | 62,800 |
| 2005/02/17 | 1,215 | 1,218 | 1,212 | 1,213 | -1 | -0.1% | 31,600 |
4751～
4800
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
