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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 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 |
| 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 |
4901～
4950
件表示中 / 6944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 | 122,400円 | +6.6% | -1.6% | 3.92% | 12.14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 |
| リオン | 237,200円 | +3.7% | +7.2% | 2.95% | 9.28倍 | 0.93倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 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 | 39,500円 | +4.9% | +25.1% | 5.06% | 6.12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% | 7.12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
