横浜冷凍の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,024 | 1,040 | 1,016 | 1,039 | +15 | +1.5% | 590,000 |
| 2024/04/25 | 1,009 | 1,024 | 1,009 | 1,024 | +9 | +0.9% | 92,700 |
| 2024/04/24 | 1,015 | 1,017 | 1,007 | 1,015 | -3 | -0.3% | 129,500 |
| 2024/04/23 | 1,008 | 1,019 | 1,007 | 1,018 | +10 | +1% | 79,700 |
| 2024/04/22 | 999 | 1,008 | 994 | 1,008 | +20 | +2% | 82,600 |
| 2024/04/19 | 1,000 | 1,000 | 980 | 988 | -14 | -1.4% | 189,000 |
| 2024/04/18 | 999 | 1,005 | 995 | 1,002 | +6 | +0.6% | 71,100 |
| 2024/04/17 | 1,010 | 1,012 | 988 | 996 | -13 | -1.3% | 202,800 |
| 2024/04/16 | 1,018 | 1,021 | 1,009 | 1,009 | -15 | -1.5% | 127,800 |
| 2024/04/15 | 1,009 | 1,025 | 1,009 | 1,024 | +2 | +0.2% | 123,200 |
| 2024/04/12 | 1,019 | 1,024 | 1,016 | 1,022 | +1 | +0.1% | 131,600 |
| 2024/04/11 | 1,006 | 1,022 | 1,003 | 1,021 | +11 | +1.1% | 141,200 |
| 2024/04/10 | 1,014 | 1,019 | 1,009 | 1,010 | -7 | -0.7% | 111,100 |
| 2024/04/09 | 1,017 | 1,020 | 1,005 | 1,017 | +4 | +0.4% | 111,500 |
| 2024/04/08 | 1,025 | 1,025 | 1,010 | 1,013 | -4 | -0.4% | 143,500 |
| 2024/04/05 | 1,014 | 1,027 | 1,010 | 1,017 | -9 | -0.9% | 82,700 |
| 2024/04/04 | 1,015 | 1,026 | 1,012 | 1,026 | +10 | +1% | 132,700 |
| 2024/04/03 | 1,011 | 1,024 | 1,008 | 1,016 | +8 | +0.8% | 148,900 |
| 2024/04/02 | 1,028 | 1,028 | 1,006 | 1,008 | -21 | -2% | 142,400 |
| 2024/04/01 | 1,043 | 1,043 | 1,029 | 1,029 | -12 | -1.2% | 85,300 |
| 2024/03/29 | 1,040 | 1,044 | 1,032 | 1,041 | +13 | +1.3% | 80,900 |
| 2024/03/28 | 1,055 | 1,056 | 1,028 | 1,028 | -37 | -3.5% | 151,700 |
| 2024/03/27 | 1,057 | 1,079 | 1,056 | 1,065 | +7 | +0.7% | 214,900 |
| 2024/03/26 | 1,069 | 1,069 | 1,051 | 1,058 | -7 | -0.7% | 99,200 |
| 2024/03/25 | 1,067 | 1,078 | 1,065 | 1,065 | -5 | -0.5% | 115,700 |
| 2024/03/22 | 1,069 | 1,072 | 1,058 | 1,070 | +2 | +0.2% | 102,500 |
| 2024/03/21 | 1,070 | 1,075 | 1,067 | 1,068 | ±0 | ±0% | 67,200 |
| 2024/03/19 | 1,072 | 1,072 | 1,056 | 1,068 | -4 | -0.4% | 101,800 |
| 2024/03/18 | 1,072 | 1,080 | 1,065 | 1,072 | +11 | +1% | 83,300 |
| 2024/03/15 | 1,054 | 1,069 | 1,050 | 1,061 | +3 | +0.3% | 134,800 |
| 2024/03/14 | 1,054 | 1,061 | 1,050 | 1,058 | +6 | +0.6% | 75,800 |
| 2024/03/13 | 1,057 | 1,064 | 1,048 | 1,052 | ±0 | ±0% | 80,600 |
| 2024/03/12 | 1,051 | 1,054 | 1,027 | 1,052 | +1 | +0.1% | 94,800 |
| 2024/03/11 | 1,057 | 1,062 | 1,039 | 1,051 | -14 | -1.3% | 103,800 |
| 2024/03/08 | 1,048 | 1,071 | 1,045 | 1,065 | +2 | +0.2% | 138,800 |
| 2024/03/07 | 1,070 | 1,070 | 1,059 | 1,063 | ±0 | ±0% | 103,300 |
| 2024/03/06 | 1,056 | 1,070 | 1,056 | 1,063 | +1 | +0.1% | 101,000 |
| 2024/03/05 | 1,048 | 1,066 | 1,042 | 1,062 | +14 | +1.3% | 86,300 |
| 2024/03/04 | 1,054 | 1,056 | 1,038 | 1,048 | -6 | -0.6% | 127,300 |
| 2024/03/01 | 1,050 | 1,062 | 1,048 | 1,054 | -5 | -0.5% | 82,000 |
| 2024/02/29 | 1,050 | 1,065 | 1,049 | 1,059 | +7 | +0.7% | 103,100 |
| 2024/02/28 | 1,050 | 1,057 | 1,044 | 1,052 | -3 | -0.3% | 94,200 |
| 2024/02/27 | 1,068 | 1,069 | 1,054 | 1,055 | -15 | -1.4% | 102,400 |
| 2024/02/26 | 1,078 | 1,084 | 1,070 | 1,070 | -7 | -0.6% | 43,300 |
| 2024/02/22 | 1,075 | 1,080 | 1,067 | 1,077 | +6 | +0.6% | 65,100 |
| 2024/02/21 | 1,066 | 1,081 | 1,061 | 1,071 | +6 | +0.6% | 81,200 |
| 2024/02/20 | 1,083 | 1,089 | 1,064 | 1,065 | -24 | -2.2% | 124,600 |
| 2024/02/19 | 1,087 | 1,091 | 1,075 | 1,089 | +11 | +1% | 76,100 |
| 2024/02/16 | 1,056 | 1,078 | 1,053 | 1,078 | +28 | +2.7% | 115,800 |
| 2024/02/15 | 1,069 | 1,069 | 1,038 | 1,050 | ±0 | ±0% | 174,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ヨコレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨコレイ | 103,900円 | +3.8% | +13.0% | 2.31% | 20.05倍 | 0.71倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| 第一実 | 196,100円 | +17.1% | +12.5% | 3.06% | 11.52倍 | 0.92倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| バイタルＫＳＫ | 122,100円 | +0.7% | +5.7% | 3.36% | 11.14倍 | 0.60倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| シナネンＨＤ | 464,500円 | +11.0% | - | 1.61% | - | 0.99倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| フルサト・マルカ | 240,000円 | +0.6% | -5.3% | 4.04% | 11.11倍 | 0.81倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
