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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,080 | 1,081 | 1,045 | 1,050 | -56 | -5.1% | 317,700 |
| 2024/02/13 | 1,092 | 1,175 | 1,083 | 1,106 | +25 | +2.3% | 364,500 |
| 2024/02/09 | 1,101 | 1,101 | 1,081 | 1,081 | -25 | -2.3% | 79,600 |
| 2024/02/08 | 1,117 | 1,119 | 1,097 | 1,106 | -4 | -0.4% | 94,500 |
| 2024/02/07 | 1,109 | 1,118 | 1,104 | 1,110 | ±0 | ±0% | 84,800 |
| 2024/02/06 | 1,124 | 1,131 | 1,105 | 1,110 | -21 | -1.9% | 115,700 |
| 2024/02/05 | 1,135 | 1,135 | 1,124 | 1,131 | +6 | +0.5% | 66,800 |
| 2024/02/02 | 1,128 | 1,131 | 1,114 | 1,125 | -4 | -0.4% | 67,100 |
| 2024/02/01 | 1,105 | 1,132 | 1,105 | 1,129 | +3 | +0.3% | 104,800 |
| 2024/01/31 | 1,100 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 104,400 |
| 2024/01/30 | 1,100 | 1,114 | 1,099 | 1,100 | -2 | -0.2% | 80,600 |
| 2024/01/29 | 1,083 | 1,104 | 1,083 | 1,102 | +21 | +1.9% | 67,900 |
| 2024/01/26 | 1,093 | 1,095 | 1,081 | 1,081 | -20 | -1.8% | 96,700 |
| 2024/01/25 | 1,080 | 1,104 | 1,080 | 1,101 | +8 | +0.7% | 75,200 |
| 2024/01/24 | 1,093 | 1,096 | 1,078 | 1,093 | -9 | -0.8% | 112,400 |
| 2024/01/23 | 1,100 | 1,107 | 1,099 | 1,102 | +4 | +0.4% | 93,300 |
| 2024/01/22 | 1,084 | 1,099 | 1,079 | 1,098 | +17 | +1.6% | 104,600 |
| 2024/01/19 | 1,076 | 1,081 | 1,069 | 1,081 | +16 | +1.5% | 142,200 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,065 | +14 | +1.3% | 70,500 |
| 2024/01/17 | 1,056 | 1,061 | 1,051 | 1,051 | +1 | +0.1% | 108,000 |
| 2024/01/16 | 1,060 | 1,064 | 1,050 | 1,050 | -10 | -0.9% | 58,400 |
| 2024/01/15 | 1,054 | 1,066 | 1,049 | 1,060 | +11 | +1% | 89,300 |
| 2024/01/12 | 1,064 | 1,069 | 1,041 | 1,049 | -9 | -0.9% | 129,400 |
| 2024/01/11 | 1,075 | 1,077 | 1,056 | 1,058 | -10 | -0.9% | 115,400 |
| 2024/01/10 | 1,065 | 1,079 | 1,061 | 1,068 | +2 | +0.2% | 111,300 |
| 2024/01/09 | 1,060 | 1,071 | 1,059 | 1,066 | +10 | +0.9% | 95,300 |
| 2024/01/05 | 1,065 | 1,068 | 1,056 | 1,056 | +1 | +0.1% | 103,700 |
| 2024/01/04 | 1,049 | 1,058 | 1,033 | 1,055 | +6 | +0.6% | 109,200 |
| 2023/12/29 | 1,041 | 1,053 | 1,041 | 1,049 | +8 | +0.8% | 63,000 |
| 2023/12/28 | 1,030 | 1,043 | 1,030 | 1,041 | -7 | -0.7% | 85,600 |
| 2023/12/27 | 1,033 | 1,048 | 1,025 | 1,048 | +15 | +1.5% | 152,700 |
| 2023/12/26 | 1,042 | 1,051 | 1,030 | 1,033 | -5 | -0.5% | 139,200 |
| 2023/12/25 | 1,041 | 1,050 | 1,036 | 1,038 | -2 | -0.2% | 84,500 |
| 2023/12/22 | 1,038 | 1,053 | 1,036 | 1,040 | ±0 | ±0% | 85,200 |
| 2023/12/21 | 1,054 | 1,054 | 1,039 | 1,040 | -13 | -1.2% | 69,100 |
| 2023/12/20 | 1,054 | 1,060 | 1,045 | 1,053 | -14 | -1.3% | 150,500 |
| 2023/12/19 | 1,061 | 1,067 | 1,052 | 1,067 | +6 | +0.6% | 69,000 |
| 2023/12/18 | 1,040 | 1,064 | 1,037 | 1,061 | +10 | +1% | 65,800 |
| 2023/12/15 | 1,075 | 1,076 | 1,047 | 1,051 | -23 | -2.1% | 147,800 |
| 2023/12/14 | 1,095 | 1,096 | 1,068 | 1,074 | -14 | -1.3% | 90,600 |
| 2023/12/13 | 1,110 | 1,110 | 1,088 | 1,088 | -11 | -1% | 45,800 |
| 2023/12/12 | 1,113 | 1,114 | 1,098 | 1,099 | -13 | -1.2% | 48,200 |
| 2023/12/11 | 1,095 | 1,113 | 1,090 | 1,112 | +18 | +1.6% | 61,100 |
51～
100
件表示中 / 3452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 | 105,100円 | +3.8% | +13.0% | 2.28% | 20.29倍 | 0.72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 |
| 正栄食 | 418,500円 | +0.4% | +2.7% | 1.19% | 24.31倍 | 1.38倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| シナネンＨＤ | 494,000円 | +11.0% | - | 1.52% | - | 1.05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 |
| バイタルＫＳＫ | 120,000円 | +0.7% | +5.7% | 3.42% | 10.95倍 | 0.59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 |
| 神鋼商 | 682,000円 | +5.3% | -14.2% | 4.40% | 7.41倍 | 0.70倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
