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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 1,220 | 1,231 | 1,211 | 1,214 | -7 | -0.6% | 57,400 |
| 2005/02/15 | 1,229 | 1,229 | 1,217 | 1,221 | +4 | +0.3% | 25,900 |
| 2005/02/14 | 1,240 | 1,240 | 1,211 | 1,217 | +12 | +1% | 34,700 |
| 2005/02/10 | 1,220 | 1,220 | 1,200 | 1,205 | -3 | -0.2% | 54,500 |
| 2005/02/09 | 1,227 | 1,227 | 1,206 | 1,208 | -5 | -0.4% | 70,000 |
| 2005/02/08 | 1,210 | 1,230 | 1,201 | 1,213 | -17 | -1.4% | 70,400 |
| 2005/02/07 | 1,268 | 1,278 | 1,190 | 1,230 | -37 | -2.9% | 176,200 |
| 2005/02/04 | 1,274 | 1,274 | 1,265 | 1,267 | -7 | -0.5% | 30,800 |
| 2005/02/03 | 1,277 | 1,279 | 1,268 | 1,274 | -3 | -0.2% | 49,100 |
| 2005/02/02 | 1,267 | 1,282 | 1,267 | 1,277 | +4 | +0.3% | 46,200 |
| 2005/02/01 | 1,265 | 1,278 | 1,260 | 1,273 | ±0 | ±0% | 59,500 |
| 2005/01/31 | 1,281 | 1,281 | 1,262 | 1,273 | ±0 | ±0% | 31,500 |
| 2005/01/28 | 1,283 | 1,290 | 1,270 | 1,273 | -10 | -0.8% | 56,000 |
| 2005/01/27 | 1,290 | 1,293 | 1,277 | 1,283 | -7 | -0.5% | 26,200 |
| 2005/01/26 | 1,297 | 1,297 | 1,276 | 1,290 | ±0 | ±0% | 39,500 |
| 2005/01/25 | 1,298 | 1,298 | 1,283 | 1,290 | ±0 | ±0% | 45,800 |
| 2005/01/24 | 1,266 | 1,295 | 1,266 | 1,290 | +26 | +2.1% | 52,900 |
| 2005/01/21 | 1,262 | 1,300 | 1,251 | 1,264 | -3 | -0.2% | 76,800 |
| 2005/01/20 | 1,278 | 1,278 | 1,260 | 1,267 | -1 | -0.1% | 50,100 |
| 2005/01/19 | 1,279 | 1,300 | 1,261 | 1,268 | -4 | -0.3% | 43,000 |
| 2005/01/18 | 1,277 | 1,282 | 1,267 | 1,272 | -15 | -1.2% | 28,600 |
| 2005/01/17 | 1,314 | 1,314 | 1,275 | 1,287 | -10 | -0.8% | 61,100 |
| 2005/01/14 | 1,280 | 1,305 | 1,240 | 1,297 | -6 | -0.5% | 68,200 |
| 2005/01/13 | 1,306 | 1,311 | 1,296 | 1,303 | -7 | -0.5% | 71,300 |
| 2005/01/12 | 1,290 | 1,318 | 1,290 | 1,310 | -6 | -0.5% | 80,700 |
| 2005/01/11 | 1,299 | 1,328 | 1,287 | 1,316 | +34 | +2.7% | 178,200 |
| 2005/01/07 | 1,263 | 1,295 | 1,263 | 1,282 | +19 | +1.5% | 188,800 |
| 2005/01/06 | 1,259 | 1,263 | 1,249 | 1,263 | ±0 | ±0% | 47,900 |
| 2005/01/05 | 1,252 | 1,264 | 1,245 | 1,263 | +9 | +0.7% | 65,700 |
| 2005/01/04 | 1,250 | 1,260 | 1,245 | 1,254 | +2 | +0.2% | 15,500 |
| 2004/12/30 | 1,255 | 1,261 | 1,250 | 1,252 | -3 | -0.2% | 22,800 |
| 2004/12/29 | 1,240 | 1,255 | 1,233 | 1,255 | +19 | +1.5% | 56,400 |
| 2004/12/28 | 1,225 | 1,245 | 1,205 | 1,236 | +18 | +1.5% | 67,700 |
| 2004/12/27 | 1,219 | 1,219 | 1,205 | 1,218 | +5 | +0.4% | 25,000 |
| 2004/12/24 | 1,205 | 1,225 | 1,205 | 1,213 | -4 | -0.3% | 38,400 |
| 2004/12/22 | 1,190 | 1,226 | 1,190 | 1,217 | +7 | +0.6% | 32,000 |
| 2004/12/21 | 1,215 | 1,227 | 1,193 | 1,210 | +10 | +0.8% | 72,000 |
| 2004/12/20 | 1,190 | 1,215 | 1,180 | 1,200 | +5 | +0.4% | 58,900 |
| 2004/12/17 | 1,193 | 1,195 | 1,173 | 1,195 | +22 | +1.9% | 43,200 |
| 2004/12/16 | 1,168 | 1,174 | 1,160 | 1,173 | -2 | -0.2% | 37,900 |
| 2004/12/15 | 1,169 | 1,178 | 1,158 | 1,175 | +7 | +0.6% | 56,000 |
| 2004/12/14 | 1,158 | 1,168 | 1,152 | 1,168 | +20 | +1.7% | 36,000 |
| 2004/12/13 | 1,160 | 1,170 | 1,126 | 1,148 | +8 | +0.7% | 32,800 |
| 2004/12/10 | 1,130 | 1,150 | 1,130 | 1,140 | -8 | -0.7% | 61,600 |
| 2004/12/09 | 1,157 | 1,165 | 1,132 | 1,148 | -8 | -0.7% | 57,800 |
| 2004/12/08 | 1,157 | 1,168 | 1,151 | 1,156 | -21 | -1.8% | 69,100 |
| 2004/12/07 | 1,172 | 1,195 | 1,172 | 1,177 | -15 | -1.3% | 46,200 |
| 2004/12/06 | 1,201 | 1,208 | 1,180 | 1,192 | -18 | -1.5% | 82,400 |
| 2004/12/03 | 1,210 | 1,220 | 1,194 | 1,210 | -7 | -0.6% | 61,600 |
| 2004/12/02 | 1,211 | 1,220 | 1,207 | 1,217 | +11 | +0.9% | 19,600 |
4801～
4850
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
