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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,145 | 1,164 | 1,138 | 1,140 | -12 | -1% | 493,200 |
| 2017/12/05 | 1,136 | 1,159 | 1,128 | 1,152 | +16 | +1.4% | 478,700 |
| 2017/12/04 | 1,118 | 1,148 | 1,114 | 1,136 | +8 | +0.7% | 450,700 |
| 2017/12/01 | 1,103 | 1,130 | 1,099 | 1,128 | +9 | +0.8% | 434,600 |
| 2017/11/30 | 1,085 | 1,119 | 1,076 | 1,119 | +43 | +4% | 642,500 |
| 2017/11/29 | 1,060 | 1,077 | 1,056 | 1,076 | +26 | +2.5% | 166,100 |
| 2017/11/28 | 1,045 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 127,300 |
| 2017/11/27 | 1,054 | 1,060 | 1,044 | 1,045 | -8 | -0.8% | 120,800 |
| 2017/11/24 | 1,042 | 1,057 | 1,042 | 1,053 | +9 | +0.9% | 141,700 |
| 2017/11/22 | 1,051 | 1,053 | 1,043 | 1,044 | -7 | -0.7% | 230,200 |
| 2017/11/21 | 1,049 | 1,057 | 1,043 | 1,051 | ±0 | ±0% | 348,900 |
| 2017/11/20 | 1,045 | 1,055 | 1,037 | 1,051 | +2 | +0.2% | 258,600 |
| 2017/11/17 | 1,076 | 1,085 | 1,041 | 1,049 | -33 | -3% | 557,500 |
| 2017/11/16 | 1,070 | 1,088 | 1,067 | 1,082 | -7 | -0.6% | 248,000 |
| 2017/11/15 | 1,130 | 1,131 | 1,086 | 1,089 | -16 | -1.4% | 393,200 |
| 2017/11/14 | 1,085 | 1,132 | 1,080 | 1,105 | +24 | +2.2% | 555,400 |
| 2017/11/13 | 1,075 | 1,086 | 1,075 | 1,081 | +2 | +0.2% | 142,800 |
| 2017/11/10 | 1,070 | 1,084 | 1,070 | 1,079 | -7 | -0.6% | 105,500 |
| 2017/11/09 | 1,085 | 1,096 | 1,079 | 1,086 | -6 | -0.5% | 145,200 |
| 2017/11/08 | 1,092 | 1,096 | 1,089 | 1,092 | ±0 | ±0% | 112,100 |
| 2017/11/07 | 1,081 | 1,092 | 1,079 | 1,092 | +7 | +0.6% | 133,300 |
| 2017/11/06 | 1,078 | 1,089 | 1,077 | 1,085 | +1 | +0.1% | 87,400 |
| 2017/11/02 | 1,088 | 1,088 | 1,081 | 1,084 | +3 | +0.3% | 100,800 |
| 2017/11/01 | 1,080 | 1,085 | 1,075 | 1,081 | +3 | +0.3% | 112,900 |
| 2017/10/31 | 1,070 | 1,078 | 1,066 | 1,078 | +2 | +0.2% | 100,800 |
| 2017/10/30 | 1,076 | 1,084 | 1,072 | 1,076 | -4 | -0.4% | 128,200 |
| 2017/10/27 | 1,080 | 1,085 | 1,078 | 1,080 | -2 | -0.2% | 83,800 |
| 2017/10/26 | 1,084 | 1,086 | 1,078 | 1,082 | -4 | -0.4% | 66,800 |
| 2017/10/25 | 1,090 | 1,094 | 1,085 | 1,086 | -6 | -0.5% | 131,200 |
| 2017/10/24 | 1,091 | 1,095 | 1,087 | 1,092 | ±0 | ±0% | 101,200 |
| 2017/10/23 | 1,093 | 1,093 | 1,088 | 1,092 | +5 | +0.5% | 57,900 |
| 2017/10/20 | 1,080 | 1,090 | 1,070 | 1,087 | -2 | -0.2% | 83,600 |
| 2017/10/19 | 1,088 | 1,094 | 1,087 | 1,089 | ±0 | ±0% | 74,600 |
| 2017/10/18 | 1,086 | 1,094 | 1,086 | 1,089 | +4 | +0.4% | 141,300 |
| 2017/10/17 | 1,090 | 1,095 | 1,084 | 1,085 | +2 | +0.2% | 189,400 |
| 2017/10/16 | 1,077 | 1,088 | 1,067 | 1,083 | +13 | +1.2% | 213,600 |
| 2017/10/13 | 1,065 | 1,075 | 1,064 | 1,070 | +6 | +0.6% | 150,200 |
| 2017/10/12 | 1,075 | 1,076 | 1,062 | 1,064 | -7 | -0.7% | 96,000 |
| 2017/10/11 | 1,069 | 1,076 | 1,066 | 1,071 | +2 | +0.2% | 89,000 |
| 2017/10/10 | 1,065 | 1,071 | 1,063 | 1,069 | +9 | +0.8% | 116,800 |
| 2017/10/06 | 1,065 | 1,067 | 1,056 | 1,060 | -1 | -0.1% | 102,700 |
| 2017/10/05 | 1,059 | 1,067 | 1,059 | 1,061 | -3 | -0.3% | 101,900 |
| 2017/10/04 | 1,061 | 1,066 | 1,059 | 1,064 | +1 | +0.1% | 95,600 |
| 2017/10/03 | 1,053 | 1,064 | 1,053 | 1,063 | +14 | +1.3% | 129,000 |
| 2017/10/02 | 1,067 | 1,067 | 1,043 | 1,049 | -11 | -1% | 280,300 |
| 2017/09/29 | 1,061 | 1,063 | 1,057 | 1,060 | -2 | -0.2% | 110,400 |
| 2017/09/28 | 1,058 | 1,063 | 1,054 | 1,062 | +4 | +0.4% | 125,000 |
| 2017/09/27 | 1,062 | 1,067 | 1,055 | 1,058 | -36 | -3.3% | 262,500 |
| 2017/09/26 | 1,092 | 1,099 | 1,089 | 1,094 | +4 | +0.4% | 405,900 |
| 2017/09/25 | 1,092 | 1,093 | 1,087 | 1,090 | +7 | +0.6% | 187,800 |
1701～
1750
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
