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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 886 | 888 | 880 | 880 | -12 | -1.3% | 81,600 |
| 2021/07/16 | 885 | 894 | 885 | 892 | +2 | +0.2% | 47,700 |
| 2021/07/15 | 902 | 905 | 890 | 890 | -10 | -1.1% | 67,100 |
| 2021/07/14 | 899 | 904 | 899 | 900 | -2 | -0.2% | 31,900 |
| 2021/07/13 | 902 | 906 | 898 | 902 | +2 | +0.2% | 89,100 |
| 2021/07/12 | 889 | 901 | 884 | 900 | +32 | +3.7% | 126,900 |
| 2021/07/09 | 865 | 873 | 861 | 868 | -3 | -0.3% | 149,800 |
| 2021/07/08 | 878 | 881 | 871 | 871 | -7 | -0.8% | 178,500 |
| 2021/07/07 | 882 | 884 | 877 | 878 | -5 | -0.6% | 98,600 |
| 2021/07/06 | 890 | 890 | 883 | 883 | -3 | -0.3% | 32,100 |
| 2021/07/05 | 886 | 889 | 882 | 886 | -2 | -0.2% | 64,900 |
| 2021/07/02 | 890 | 897 | 888 | 888 | -1 | -0.1% | 58,300 |
| 2021/07/01 | 886 | 890 | 884 | 889 | +7 | +0.8% | 62,000 |
| 2021/06/30 | 891 | 895 | 882 | 882 | -9 | -1% | 101,000 |
| 2021/06/29 | 895 | 895 | 887 | 891 | -7 | -0.8% | 79,000 |
| 2021/06/28 | 899 | 899 | 892 | 898 | +4 | +0.4% | 45,300 |
| 2021/06/25 | 893 | 898 | 889 | 894 | +1 | +0.1% | 46,300 |
| 2021/06/24 | 887 | 894 | 887 | 893 | +2 | +0.2% | 32,500 |
| 2021/06/23 | 897 | 902 | 887 | 891 | -9 | -1% | 57,600 |
| 2021/06/22 | 891 | 900 | 889 | 900 | +20 | +2.3% | 81,400 |
| 2021/06/21 | 878 | 883 | 875 | 880 | -3 | -0.3% | 99,700 |
| 2021/06/18 | 898 | 898 | 882 | 883 | -12 | -1.3% | 140,600 |
| 2021/06/17 | 903 | 904 | 895 | 895 | -11 | -1.2% | 54,200 |
| 2021/06/16 | 904 | 907 | 900 | 906 | +5 | +0.6% | 56,100 |
| 2021/06/15 | 904 | 907 | 899 | 901 | -4 | -0.4% | 95,800 |
| 2021/06/14 | 900 | 905 | 897 | 905 | +9 | +1% | 56,400 |
| 2021/06/11 | 899 | 899 | 886 | 896 | +6 | +0.7% | 121,500 |
| 2021/06/10 | 895 | 896 | 890 | 890 | -9 | -1% | 60,800 |
| 2021/06/09 | 895 | 902 | 893 | 899 | +8 | +0.9% | 58,300 |
| 2021/06/08 | 885 | 895 | 883 | 891 | +5 | +0.6% | 77,800 |
| 2021/06/07 | 885 | 887 | 881 | 886 | ±0 | ±0% | 75,800 |
| 2021/06/04 | 883 | 887 | 882 | 886 | +1 | +0.1% | 84,500 |
| 2021/06/03 | 884 | 887 | 880 | 885 | +5 | +0.6% | 89,400 |
| 2021/06/02 | 877 | 881 | 873 | 880 | -2 | -0.2% | 94,800 |
| 2021/06/01 | 878 | 882 | 872 | 882 | +8 | +0.9% | 71,300 |
| 2021/05/31 | 880 | 883 | 870 | 874 | -8 | -0.9% | 79,800 |
| 2021/05/28 | 871 | 882 | 871 | 882 | +18 | +2.1% | 89,900 |
| 2021/05/27 | 884 | 886 | 864 | 864 | -20 | -2.3% | 212,900 |
| 2021/05/26 | 881 | 888 | 879 | 884 | +1 | +0.1% | 63,600 |
| 2021/05/25 | 890 | 892 | 881 | 883 | -6 | -0.7% | 68,700 |
| 2021/05/24 | 888 | 894 | 885 | 889 | +1 | +0.1% | 41,800 |
| 2021/05/21 | 887 | 891 | 884 | 888 | -1 | -0.1% | 66,900 |
| 2021/05/20 | 888 | 895 | 887 | 889 | +1 | +0.1% | 58,400 |
| 2021/05/19 | 898 | 901 | 885 | 888 | -18 | -2% | 93,700 |
| 2021/05/18 | 893 | 907 | 893 | 906 | +13 | +1.5% | 108,000 |
| 2021/05/17 | 890 | 899 | 889 | 893 | -3 | -0.3% | 57,500 |
| 2021/05/14 | 884 | 899 | 881 | 896 | +22 | +2.5% | 115,300 |
| 2021/05/13 | 876 | 884 | 872 | 874 | -8 | -0.9% | 141,200 |
| 2021/05/12 | 889 | 890 | 877 | 882 | -5 | -0.6% | 108,800 |
| 2021/05/11 | 895 | 900 | 886 | 887 | -8 | -0.9% | 138,700 |
1001～
1050
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 | 114,100円 | +3.9% | -13.7% | 2.10% | 24.05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 | 413,500円 | +4.2% | -7.1% | 1.45% | 24.92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 | 307,500円 | +9.8% | +45.2% | 2.03% | 13.75倍 | 1.14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 | 305,000円 | +2.8% | -6.8% | 4.46% | 13.70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 | 127,700円 | +3.3% | -13.9% | 5.32% | 8.58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
