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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 970 | 993 | 966 | 990 | +7 | +0.7% | 155,000 |
| 2024/09/06 | 988 | 992 | 982 | 983 | -2 | -0.2% | 78,400 |
| 2024/09/05 | 992 | 1,007 | 985 | 985 | -11 | -1.1% | 131,600 |
| 2024/09/04 | 1,004 | 1,016 | 989 | 996 | -19 | -1.9% | 148,700 |
| 2024/09/03 | 1,005 | 1,022 | 1,005 | 1,015 | +4 | +0.4% | 61,300 |
| 2024/09/02 | 1,023 | 1,024 | 1,004 | 1,011 | -11 | -1.1% | 76,100 |
| 2024/08/30 | 1,035 | 1,035 | 1,018 | 1,022 | -10 | -1% | 117,900 |
| 2024/08/29 | 1,032 | 1,045 | 1,031 | 1,032 | +1 | +0.1% | 68,500 |
| 2024/08/28 | 1,026 | 1,034 | 1,020 | 1,031 | +5 | +0.5% | 94,700 |
| 2024/08/27 | 1,025 | 1,034 | 1,015 | 1,026 | +12 | +1.2% | 52,100 |
| 2024/08/26 | 1,006 | 1,018 | 999 | 1,014 | +7 | +0.7% | 83,600 |
| 2024/08/23 | 997 | 1,009 | 993 | 1,007 | +11 | +1.1% | 66,400 |
| 2024/08/22 | 990 | 996 | 983 | 996 | +7 | +0.7% | 79,200 |
| 2024/08/21 | 981 | 989 | 980 | 989 | +2 | +0.2% | 57,300 |
| 2024/08/20 | 987 | 990 | 981 | 987 | +6 | +0.6% | 59,900 |
| 2024/08/19 | 996 | 996 | 980 | 981 | -21 | -2.1% | 87,800 |
| 2024/08/16 | 994 | 1,002 | 982 | 1,002 | +23 | +2.3% | 95,800 |
| 2024/08/15 | 989 | 992 | 973 | 979 | -3 | -0.3% | 105,200 |
| 2024/08/14 | 978 | 1,000 | 971 | 982 | +3 | +0.3% | 202,800 |
| 2024/08/13 | 950 | 979 | 950 | 979 | +30 | +3.2% | 100,900 |
| 2024/08/09 | 969 | 969 | 935 | 949 | -5 | -0.5% | 147,300 |
| 2024/08/08 | 937 | 974 | 932 | 954 | +2 | +0.2% | 113,300 |
| 2024/08/07 | 941 | 976 | 932 | 952 | +8 | +0.8% | 112,200 |
| 2024/08/06 | 946 | 967 | 927 | 944 | +35 | +3.9% | 150,800 |
| 2024/08/05 | 979 | 983 | 905 | 909 | -85 | -8.6% | 219,100 |
| 2024/08/02 | 1,029 | 1,039 | 991 | 994 | -55 | -5.2% | 179,700 |
| 2024/08/01 | 1,071 | 1,071 | 1,048 | 1,049 | -40 | -3.7% | 106,900 |
| 2024/07/31 | 1,057 | 1,089 | 1,051 | 1,089 | +32 | +3% | 128,000 |
| 2024/07/30 | 1,054 | 1,060 | 1,052 | 1,057 | -11 | -1% | 64,900 |
| 2024/07/29 | 1,047 | 1,068 | 1,047 | 1,068 | +28 | +2.7% | 92,600 |
| 2024/07/26 | 1,049 | 1,054 | 1,036 | 1,040 | -6 | -0.6% | 74,400 |
| 2024/07/25 | 1,036 | 1,050 | 1,030 | 1,046 | -7 | -0.7% | 111,400 |
| 2024/07/24 | 1,063 | 1,065 | 1,047 | 1,053 | -7 | -0.7% | 99,400 |
| 2024/07/23 | 1,050 | 1,067 | 1,046 | 1,060 | +14 | +1.3% | 62,700 |
| 2024/07/22 | 1,045 | 1,049 | 1,039 | 1,046 | -2 | -0.2% | 72,600 |
| 2024/07/19 | 1,060 | 1,060 | 1,040 | 1,048 | -12 | -1.1% | 108,600 |
| 2024/07/18 | 1,057 | 1,068 | 1,055 | 1,060 | +5 | +0.5% | 80,800 |
| 2024/07/17 | 1,050 | 1,057 | 1,048 | 1,055 | +11 | +1.1% | 66,900 |
| 2024/07/16 | 1,049 | 1,051 | 1,043 | 1,044 | +3 | +0.3% | 53,400 |
| 2024/07/12 | 1,026 | 1,050 | 1,026 | 1,041 | +9 | +0.9% | 101,200 |
| 2024/07/11 | 1,031 | 1,039 | 1,030 | 1,032 | +7 | +0.7% | 100,400 |
| 2024/07/10 | 1,027 | 1,029 | 1,018 | 1,025 | -3 | -0.3% | 92,600 |
| 2024/07/09 | 1,033 | 1,039 | 1,028 | 1,028 | -5 | -0.5% | 80,200 |
| 2024/07/08 | 1,020 | 1,034 | 1,018 | 1,033 | +12 | +1.2% | 124,700 |
| 2024/07/05 | 1,038 | 1,038 | 1,020 | 1,021 | -7 | -0.7% | 53,500 |
| 2024/07/04 | 1,038 | 1,039 | 1,025 | 1,028 | ±0 | ±0% | 45,300 |
| 2024/07/03 | 1,037 | 1,042 | 1,028 | 1,028 | -10 | -1% | 74,700 |
| 2024/07/02 | 1,037 | 1,052 | 1,036 | 1,038 | -9 | -0.9% | 113,800 |
| 2024/07/01 | 1,054 | 1,055 | 1,044 | 1,047 | -2 | -0.2% | 40,500 |
| 2024/06/28 | 1,060 | 1,060 | 1,045 | 1,049 | -9 | -0.9% | 78,800 |
51～
100
件表示中 / 3586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 | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22倍 | 0.53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 |
| テンポスＨＤ | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| トーメンデバ | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30倍 | 0.97倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| モリト | 150,300円 | +5.1% | +1.0% | 4.19% | 17.18倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
市場注目の銘柄
チャート関連のコラム
