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 |
---|---|---|---|---|---|---|---|
2004/09/15 | 1,192 | 1,198 | 1,185 | 1,185 | +2 | +0.2% | 86,000 |
2004/09/14 | 1,192 | 1,195 | 1,182 | 1,183 | +3 | +0.3% | 77,800 |
2004/09/13 | 1,193 | 1,195 | 1,165 | 1,180 | +6 | +0.5% | 63,400 |
2004/09/10 | 1,168 | 1,179 | 1,156 | 1,174 | -14 | -1.2% | 143,600 |
2004/09/09 | 1,200 | 1,200 | 1,185 | 1,188 | -12 | -1% | 89,600 |
2004/09/08 | 1,193 | 1,203 | 1,185 | 1,200 | +21 | +1.8% | 190,400 |
2004/09/07 | 1,215 | 1,219 | 1,167 | 1,179 | -45 | -3.7% | 301,400 |
2004/09/06 | 1,256 | 1,266 | 1,219 | 1,224 | -43 | -3.4% | 143,200 |
2004/09/03 | 1,276 | 1,287 | 1,266 | 1,267 | -13 | -1% | 87,600 |
2004/09/02 | 1,280 | 1,285 | 1,277 | 1,280 | +3 | +0.2% | 25,600 |
2004/09/01 | 1,278 | 1,300 | 1,275 | 1,277 | +1 | +0.1% | 79,500 |
2004/08/31 | 1,305 | 1,320 | 1,272 | 1,276 | -44 | -3.3% | 60,100 |
2004/08/30 | 1,339 | 1,342 | 1,310 | 1,320 | -21 | -1.6% | 40,800 |
2004/08/27 | 1,342 | 1,344 | 1,330 | 1,341 | -2 | -0.1% | 39,600 |
2004/08/26 | 1,330 | 1,344 | 1,323 | 1,343 | +26 | +2% | 37,800 |
2004/08/25 | 1,319 | 1,319 | 1,306 | 1,317 | +15 | +1.2% | 12,500 |
2004/08/24 | 1,320 | 1,320 | 1,302 | 1,302 | -8 | -0.6% | 18,600 |
2004/08/23 | 1,310 | 1,320 | 1,306 | 1,310 | +22 | +1.7% | 29,200 |
2004/08/20 | 1,299 | 1,299 | 1,285 | 1,288 | +4 | +0.3% | 19,300 |
2004/08/19 | 1,256 | 1,288 | 1,256 | 1,284 | +48 | +3.9% | 44,500 |
2004/08/18 | 1,225 | 1,237 | 1,223 | 1,236 | +14 | +1.1% | 21,700 |
2004/08/17 | 1,225 | 1,250 | 1,222 | 1,222 | +4 | +0.3% | 20,000 |
2004/08/16 | 1,260 | 1,260 | 1,218 | 1,218 | -31 | -2.5% | 28,800 |
2004/08/13 | 1,275 | 1,275 | 1,249 | 1,249 | -26 | -2% | 63,900 |
2004/08/12 | 1,280 | 1,280 | 1,254 | 1,275 | -2 | -0.2% | 38,900 |
2004/08/11 | 1,298 | 1,304 | 1,261 | 1,277 | +19 | +1.5% | 25,400 |
2004/08/10 | 1,256 | 1,261 | 1,240 | 1,258 | +2 | +0.2% | 21,200 |
2004/08/09 | 1,236 | 1,256 | 1,230 | 1,256 | ±0 | ±0% | 16,900 |
2004/08/06 | 1,259 | 1,265 | 1,240 | 1,256 | ±0 | ±0% | 20,000 |
2004/08/05 | 1,287 | 1,287 | 1,256 | 1,256 | -11 | -0.9% | 40,700 |
2004/08/04 | 1,290 | 1,291 | 1,236 | 1,267 | -35 | -2.7% | 64,700 |
2004/08/03 | 1,339 | 1,339 | 1,296 | 1,302 | -41 | -3.1% | 54,400 |
2004/08/02 | 1,360 | 1,360 | 1,331 | 1,343 | +3 | +0.2% | 44,500 |
2004/07/30 | 1,325 | 1,343 | 1,325 | 1,340 | +17 | +1.3% | 22,600 |
2004/07/29 | 1,340 | 1,342 | 1,303 | 1,323 | -23 | -1.7% | 20,900 |
2004/07/28 | 1,345 | 1,355 | 1,315 | 1,346 | +7 | +0.5% | 64,800 |
2004/07/27 | 1,395 | 1,395 | 1,337 | 1,339 | -36 | -2.6% | 21,200 |
2004/07/26 | 1,380 | 1,399 | 1,372 | 1,375 | -25 | -1.8% | 16,000 |
2004/07/23 | 1,421 | 1,421 | 1,396 | 1,400 | -9 | -0.6% | 28,800 |
2004/07/22 | 1,420 | 1,420 | 1,397 | 1,409 | -19 | -1.3% | 59,600 |
2004/07/21 | 1,440 | 1,450 | 1,420 | 1,428 | -8 | -0.6% | 74,900 |
2004/07/20 | 1,461 | 1,461 | 1,436 | 1,436 | -5 | -0.3% | 41,000 |
2004/07/16 | 1,463 | 1,463 | 1,436 | 1,441 | -22 | -1.5% | 117,000 |
2004/07/15 | 1,504 | 1,510 | 1,434 | 1,463 | -77 | -5% | 65,700 |
2004/07/14 | 1,580 | 1,580 | 1,540 | 1,540 | -40 | -2.5% | 35,700 |
2004/07/13 | 1,570 | 1,590 | 1,564 | 1,580 | -4 | -0.3% | 32,400 |
2004/07/12 | 1,600 | 1,600 | 1,570 | 1,584 | +11 | +0.7% | 16,300 |
2004/07/09 | 1,570 | 1,580 | 1,557 | 1,573 | +27 | +1.7% | 44,500 |
2004/07/08 | 1,562 | 1,583 | 1,542 | 1,546 | -16 | -1% | 16,700 |
2004/07/07 | 1,572 | 1,572 | 1,558 | 1,562 | -10 | -0.6% | 48,000 |
4901~
4950
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