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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,052 | 1,057 | 1,051 | 1,054 | -3 | -0.3% | 46,100 |
| 2022/12/22 | 1,046 | 1,058 | 1,044 | 1,057 | +11 | +1.1% | 57,600 |
| 2022/12/21 | 1,059 | 1,062 | 1,039 | 1,046 | -13 | -1.2% | 117,600 |
| 2022/12/20 | 1,061 | 1,068 | 1,052 | 1,059 | +4 | +0.4% | 160,100 |
| 2022/12/19 | 1,050 | 1,057 | 1,050 | 1,055 | +2 | +0.2% | 70,500 |
| 2022/12/16 | 1,052 | 1,063 | 1,051 | 1,053 | -5 | -0.5% | 141,100 |
| 2022/12/15 | 1,037 | 1,059 | 1,036 | 1,058 | +18 | +1.7% | 101,900 |
| 2022/12/14 | 1,030 | 1,043 | 1,030 | 1,040 | +10 | +1% | 100,300 |
| 2022/12/13 | 1,020 | 1,034 | 1,020 | 1,030 | +13 | +1.3% | 123,500 |
| 2022/12/12 | 1,018 | 1,018 | 1,008 | 1,017 | -8 | -0.8% | 97,100 |
| 2022/12/09 | 1,031 | 1,034 | 1,019 | 1,025 | ±0 | ±0% | 185,100 |
| 2022/12/08 | 1,025 | 1,028 | 1,015 | 1,025 | +5 | +0.5% | 146,400 |
| 2022/12/07 | 1,000 | 1,022 | 999 | 1,020 | +20 | +2% | 145,600 |
| 2022/12/06 | 984 | 1,002 | 984 | 1,000 | +10 | +1% | 93,500 |
| 2022/12/05 | 982 | 992 | 978 | 990 | +7 | +0.7% | 103,000 |
| 2022/12/02 | 984 | 988 | 974 | 983 | -5 | -0.5% | 132,600 |
| 2022/12/01 | 995 | 995 | 982 | 988 | -7 | -0.7% | 83,100 |
| 2022/11/30 | 996 | 1,000 | 993 | 995 | -6 | -0.6% | 151,900 |
| 2022/11/29 | 995 | 1,001 | 991 | 1,001 | +1 | +0.1% | 80,300 |
| 2022/11/28 | 1,001 | 1,001 | 995 | 1,000 | -1 | -0.1% | 47,400 |
| 2022/11/25 | 995 | 1,002 | 991 | 1,001 | +4 | +0.4% | 98,800 |
| 2022/11/24 | 998 | 1,002 | 994 | 997 | +3 | +0.3% | 147,600 |
| 2022/11/22 | 975 | 995 | 974 | 994 | +24 | +2.5% | 168,500 |
| 2022/11/21 | 976 | 980 | 966 | 970 | ±0 | ±0% | 84,000 |
| 2022/11/18 | 966 | 977 | 965 | 970 | +10 | +1% | 121,100 |
| 2022/11/17 | 942 | 960 | 942 | 960 | +18 | +1.9% | 118,700 |
| 2022/11/16 | 939 | 944 | 932 | 942 | -3 | -0.3% | 90,600 |
| 2022/11/15 | 931 | 945 | 926 | 945 | +21 | +2.3% | 187,700 |
| 2022/11/14 | 927 | 940 | 911 | 924 | -3 | -0.3% | 202,600 |
| 2022/11/11 | 939 | 942 | 920 | 927 | ±0 | ±0% | 141,000 |
| 2022/11/10 | 918 | 931 | 918 | 927 | +10 | +1.1% | 147,500 |
| 2022/11/09 | 916 | 917 | 910 | 917 | +3 | +0.3% | 54,400 |
| 2022/11/08 | 908 | 917 | 906 | 914 | +9 | +1% | 127,400 |
| 2022/11/07 | 906 | 908 | 901 | 905 | +3 | +0.3% | 72,700 |
| 2022/11/04 | 900 | 907 | 897 | 902 | -2 | -0.2% | 87,400 |
| 2022/11/02 | 895 | 907 | 895 | 904 | +6 | +0.7% | 194,000 |
| 2022/11/01 | 902 | 905 | 897 | 898 | -4 | -0.4% | 44,000 |
| 2022/10/31 | 894 | 902 | 893 | 902 | +14 | +1.6% | 88,800 |
| 2022/10/28 | 885 | 900 | 885 | 888 | -2 | -0.2% | 401,200 |
| 2022/10/27 | 890 | 892 | 886 | 890 | -8 | -0.9% | 39,500 |
| 2022/10/26 | 895 | 901 | 892 | 898 | +7 | +0.8% | 70,500 |
| 2022/10/25 | 894 | 897 | 886 | 891 | +1 | +0.1% | 57,300 |
| 2022/10/24 | 905 | 905 | 890 | 890 | -14 | -1.5% | 57,000 |
| 2022/10/21 | 908 | 909 | 904 | 904 | -4 | -0.4% | 44,300 |
| 2022/10/20 | 904 | 910 | 903 | 908 | +3 | +0.3% | 68,400 |
| 2022/10/19 | 905 | 908 | 902 | 905 | +5 | +0.6% | 61,200 |
| 2022/10/18 | 904 | 904 | 896 | 900 | +4 | +0.4% | 52,600 |
| 2022/10/17 | 900 | 905 | 896 | 896 | -7 | -0.8% | 61,000 |
| 2022/10/14 | 905 | 910 | 899 | 903 | +9 | +1% | 131,800 |
| 2022/10/13 | 893 | 898 | 889 | 894 | -3 | -0.3% | 66,300 |
651～
700
件表示中 / 3766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 | 113,600円 | +3.9% | -13.7% | 2.11% | 23.94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 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57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 |
| ＲＹＯＤＥＮ | 306,000円 | +2.8% | -6.8% | 4.44% | 13.74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 |
| バイタルＫＳＫ | 127,400円 | +3.3% | -13.9% | 5.34% | 8.56倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
