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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,104 | 1,108 | 1,084 | 1,094 | -2 | -0.2% | 133,500 |
| 2023/12/07 | 1,100 | 1,106 | 1,091 | 1,096 | -19 | -1.7% | 66,800 |
| 2023/12/06 | 1,098 | 1,118 | 1,092 | 1,115 | +15 | +1.4% | 91,200 |
| 2023/12/05 | 1,105 | 1,124 | 1,100 | 1,100 | -3 | -0.3% | 110,400 |
| 2023/12/04 | 1,101 | 1,114 | 1,101 | 1,103 | -15 | -1.3% | 50,500 |
| 2023/12/01 | 1,116 | 1,129 | 1,113 | 1,118 | +9 | +0.8% | 58,900 |
| 2023/11/30 | 1,104 | 1,116 | 1,097 | 1,109 | +12 | +1.1% | 114,700 |
| 2023/11/29 | 1,111 | 1,111 | 1,096 | 1,097 | -10 | -0.9% | 45,700 |
| 2023/11/28 | 1,100 | 1,108 | 1,093 | 1,107 | +7 | +0.6% | 40,800 |
| 2023/11/27 | 1,098 | 1,105 | 1,097 | 1,100 | +2 | +0.2% | 47,000 |
| 2023/11/24 | 1,102 | 1,102 | 1,083 | 1,098 | +2 | +0.2% | 60,600 |
| 2023/11/22 | 1,078 | 1,106 | 1,073 | 1,096 | +19 | +1.8% | 75,800 |
| 2023/11/21 | 1,081 | 1,095 | 1,074 | 1,077 | -6 | -0.6% | 88,500 |
| 2023/11/20 | 1,134 | 1,134 | 1,083 | 1,083 | -45 | -4% | 135,800 |
| 2023/11/17 | 1,124 | 1,130 | 1,115 | 1,128 | +3 | +0.3% | 80,400 |
| 2023/11/16 | 1,164 | 1,164 | 1,125 | 1,125 | -48 | -4.1% | 95,000 |
| 2023/11/15 | 1,199 | 1,199 | 1,167 | 1,173 | -1 | -0.1% | 119,000 |
| 2023/11/14 | 1,193 | 1,203 | 1,156 | 1,174 | -8 | -0.7% | 170,100 |
| 2023/11/13 | 1,190 | 1,194 | 1,176 | 1,182 | -3 | -0.3% | 27,300 |
| 2023/11/10 | 1,165 | 1,185 | 1,160 | 1,185 | +18 | +1.5% | 47,900 |
| 2023/11/09 | 1,175 | 1,175 | 1,152 | 1,167 | -2 | -0.2% | 40,400 |
| 2023/11/08 | 1,180 | 1,180 | 1,152 | 1,169 | -4 | -0.3% | 67,900 |
| 2023/11/07 | 1,180 | 1,186 | 1,170 | 1,173 | -7 | -0.6% | 50,900 |
| 2023/11/06 | 1,176 | 1,184 | 1,162 | 1,180 | +18 | +1.5% | 104,900 |
| 2023/11/02 | 1,176 | 1,176 | 1,148 | 1,162 | ±0 | ±0% | 90,900 |
| 2023/11/01 | 1,177 | 1,180 | 1,155 | 1,162 | +5 | +0.4% | 135,300 |
| 2023/10/31 | 1,132 | 1,164 | 1,132 | 1,157 | +15 | +1.3% | 110,200 |
| 2023/10/30 | 1,168 | 1,168 | 1,138 | 1,142 | -29 | -2.5% | 96,600 |
| 2023/10/27 | 1,162 | 1,171 | 1,154 | 1,171 | +24 | +2.1% | 82,000 |
| 2023/10/26 | 1,143 | 1,158 | 1,135 | 1,147 | ±0 | ±0% | 71,400 |
| 2023/10/25 | 1,139 | 1,154 | 1,138 | 1,147 | +5 | +0.4% | 82,600 |
| 2023/10/24 | 1,145 | 1,147 | 1,125 | 1,142 | -3 | -0.3% | 79,900 |
| 2023/10/23 | 1,134 | 1,154 | 1,134 | 1,145 | -9 | -0.8% | 54,800 |
| 2023/10/20 | 1,142 | 1,159 | 1,135 | 1,154 | +10 | +0.9% | 54,700 |
| 2023/10/19 | 1,130 | 1,146 | 1,126 | 1,144 | +5 | +0.4% | 52,700 |
| 2023/10/18 | 1,136 | 1,140 | 1,118 | 1,139 | +3 | +0.3% | 74,600 |
| 2023/10/17 | 1,133 | 1,143 | 1,129 | 1,136 | +9 | +0.8% | 43,900 |
| 2023/10/16 | 1,140 | 1,142 | 1,122 | 1,127 | -13 | -1.1% | 67,900 |
| 2023/10/13 | 1,149 | 1,155 | 1,137 | 1,140 | -23 | -2% | 70,700 |
| 2023/10/12 | 1,169 | 1,169 | 1,149 | 1,163 | -6 | -0.5% | 66,100 |
| 2023/10/11 | 1,192 | 1,192 | 1,169 | 1,169 | -27 | -2.3% | 68,000 |
| 2023/10/10 | 1,200 | 1,211 | 1,187 | 1,196 | +8 | +0.7% | 100,300 |
| 2023/10/06 | 1,156 | 1,196 | 1,156 | 1,188 | +25 | +2.1% | 87,800 |
| 2023/10/05 | 1,134 | 1,167 | 1,134 | 1,163 | +18 | +1.6% | 103,800 |
| 2023/10/04 | 1,157 | 1,162 | 1,136 | 1,145 | -27 | -2.3% | 98,400 |
| 2023/10/03 | 1,174 | 1,186 | 1,161 | 1,172 | -4 | -0.3% | 97,600 |
| 2023/10/02 | 1,201 | 1,207 | 1,175 | 1,176 | -35 | -2.9% | 142,200 |
| 2023/09/29 | 1,203 | 1,223 | 1,197 | 1,211 | +15 | +1.3% | 121,600 |
| 2023/09/28 | 1,235 | 1,241 | 1,191 | 1,196 | -70 | -5.5% | 235,000 |
| 2023/09/27 | 1,248 | 1,267 | 1,240 | 1,266 | -3 | -0.2% | 380,500 |
101～
150
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
