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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/09/26 | 1,257 | 1,280 | 1,252 | 1,269 | +8 | +0.6% | 146,000 |
| 2023/09/25 | 1,264 | 1,269 | 1,249 | 1,261 | -5 | -0.4% | 242,600 |
| 2023/09/22 | 1,273 | 1,280 | 1,263 | 1,266 | -20 | -1.6% | 155,300 |
| 2023/09/21 | 1,307 | 1,310 | 1,286 | 1,286 | -29 | -2.2% | 124,800 |
| 2023/09/20 | 1,350 | 1,352 | 1,314 | 1,315 | -39 | -2.9% | 140,800 |
| 2023/09/19 | 1,340 | 1,354 | 1,338 | 1,354 | +5 | +0.4% | 113,800 |
| 2023/09/15 | 1,339 | 1,353 | 1,325 | 1,349 | +10 | +0.7% | 123,500 |
| 2023/09/14 | 1,329 | 1,346 | 1,316 | 1,339 | +11 | +0.8% | 102,600 |
| 2023/09/13 | 1,361 | 1,361 | 1,324 | 1,328 | -37 | -2.7% | 99,900 |
| 2023/09/12 | 1,344 | 1,365 | 1,344 | 1,365 | +19 | +1.4% | 47,400 |
| 2023/09/11 | 1,367 | 1,371 | 1,338 | 1,346 | -9 | -0.7% | 83,900 |
| 2023/09/08 | 1,390 | 1,399 | 1,353 | 1,355 | -41 | -2.9% | 169,700 |
| 2023/09/07 | 1,380 | 1,404 | 1,377 | 1,396 | +10 | +0.7% | 105,400 |
| 2023/09/06 | 1,362 | 1,387 | 1,358 | 1,386 | +24 | +1.8% | 110,300 |
| 2023/09/05 | 1,359 | 1,364 | 1,350 | 1,362 | +10 | +0.7% | 79,600 |
| 2023/09/04 | 1,344 | 1,357 | 1,343 | 1,352 | +10 | +0.7% | 103,000 |
| 2023/09/01 | 1,325 | 1,342 | 1,325 | 1,342 | +21 | +1.6% | 119,200 |
| 2023/08/31 | 1,306 | 1,324 | 1,306 | 1,321 | +14 | +1.1% | 145,700 |
| 2023/08/30 | 1,300 | 1,314 | 1,296 | 1,307 | +7 | +0.5% | 83,200 |
| 2023/08/29 | 1,295 | 1,310 | 1,295 | 1,300 | -3 | -0.2% | 56,400 |
| 2023/08/28 | 1,301 | 1,308 | 1,294 | 1,303 | +11 | +0.9% | 61,700 |
| 2023/08/25 | 1,300 | 1,302 | 1,284 | 1,292 | -13 | -1% | 104,800 |
| 2023/08/24 | 1,297 | 1,311 | 1,297 | 1,305 | +5 | +0.4% | 55,100 |
| 2023/08/23 | 1,300 | 1,304 | 1,293 | 1,300 | -9 | -0.7% | 57,000 |
| 2023/08/22 | 1,301 | 1,309 | 1,296 | 1,309 | +9 | +0.7% | 48,800 |
| 2023/08/21 | 1,300 | 1,309 | 1,299 | 1,300 | +2 | +0.2% | 49,100 |
| 2023/08/18 | 1,297 | 1,301 | 1,292 | 1,298 | -5 | -0.4% | 82,800 |
| 2023/08/17 | 1,288 | 1,303 | 1,285 | 1,303 | +17 | +1.3% | 68,200 |
| 2023/08/16 | 1,280 | 1,293 | 1,270 | 1,286 | ±0 | ±0% | 75,600 |
| 2023/08/15 | 1,294 | 1,300 | 1,267 | 1,286 | -13 | -1% | 150,400 |
| 2023/08/14 | 1,308 | 1,315 | 1,275 | 1,299 | -8 | -0.6% | 158,700 |
| 2023/08/10 | 1,285 | 1,307 | 1,274 | 1,307 | +32 | +2.5% | 116,700 |
| 2023/08/09 | 1,279 | 1,285 | 1,270 | 1,275 | ±0 | ±0% | 91,100 |
| 2023/08/08 | 1,255 | 1,276 | 1,253 | 1,275 | +23 | +1.8% | 66,700 |
| 2023/08/07 | 1,240 | 1,252 | 1,228 | 1,252 | +17 | +1.4% | 120,800 |
| 2023/08/04 | 1,224 | 1,237 | 1,222 | 1,235 | +12 | +1% | 85,900 |
| 2023/08/03 | 1,226 | 1,227 | 1,215 | 1,223 | -6 | -0.5% | 102,900 |
451～
500
件表示中 / 3765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 | 113,400円 | +3.9% | -13.7% | 2.12% | 23.89倍 | 0.83倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| スターゼン | 121,000円 | +3.2% | +3.2% | 3.55% | 8.65倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| ヤマタネ | 301,000円 | +9.8% | +45.2% | 2.08% | 13.46倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| バイタルＫＳＫ | 127,200円 | +3.3% | -13.9% | 5.35% | 8.54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 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
