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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,086 | 1,087 | 1,080 | 1,083 | -3 | -0.3% | 136,200 |
| 2017/09/21 | 1,093 | 1,094 | 1,084 | 1,086 | ±0 | ±0% | 106,700 |
| 2017/09/20 | 1,086 | 1,087 | 1,072 | 1,086 | -5 | -0.5% | 221,300 |
| 2017/09/19 | 1,083 | 1,093 | 1,080 | 1,091 | +10 | +0.9% | 189,600 |
| 2017/09/15 | 1,066 | 1,082 | 1,063 | 1,081 | +16 | +1.5% | 255,800 |
| 2017/09/14 | 1,067 | 1,073 | 1,063 | 1,065 | -2 | -0.2% | 108,100 |
| 2017/09/13 | 1,064 | 1,069 | 1,062 | 1,067 | +8 | +0.8% | 114,300 |
| 2017/09/12 | 1,060 | 1,060 | 1,052 | 1,059 | +11 | +1% | 162,900 |
| 2017/09/11 | 1,058 | 1,060 | 1,047 | 1,048 | -1 | -0.1% | 126,000 |
| 2017/09/08 | 1,050 | 1,056 | 1,047 | 1,049 | -8 | -0.8% | 161,700 |
| 2017/09/07 | 1,064 | 1,064 | 1,054 | 1,057 | +2 | +0.2% | 141,500 |
| 2017/09/06 | 1,043 | 1,055 | 1,043 | 1,055 | +7 | +0.7% | 100,600 |
| 2017/09/05 | 1,064 | 1,064 | 1,048 | 1,048 | -6 | -0.6% | 142,200 |
| 2017/09/04 | 1,073 | 1,073 | 1,053 | 1,054 | -19 | -1.8% | 125,600 |
| 2017/09/01 | 1,067 | 1,075 | 1,060 | 1,073 | +13 | +1.2% | 108,000 |
| 2017/08/31 | 1,060 | 1,067 | 1,057 | 1,060 | -3 | -0.3% | 139,700 |
| 2017/08/30 | 1,060 | 1,064 | 1,054 | 1,063 | +7 | +0.7% | 85,200 |
| 2017/08/29 | 1,055 | 1,059 | 1,049 | 1,056 | -2 | -0.2% | 94,900 |
| 2017/08/28 | 1,048 | 1,059 | 1,048 | 1,058 | +8 | +0.8% | 82,700 |
| 2017/08/25 | 1,056 | 1,056 | 1,043 | 1,050 | -3 | -0.3% | 118,200 |
| 2017/08/24 | 1,054 | 1,055 | 1,045 | 1,053 | -9 | -0.8% | 121,100 |
| 2017/08/23 | 1,067 | 1,071 | 1,059 | 1,062 | +8 | +0.8% | 130,500 |
| 2017/08/22 | 1,054 | 1,061 | 1,052 | 1,054 | ±0 | ±0% | 109,500 |
| 2017/08/21 | 1,053 | 1,054 | 1,046 | 1,054 | +4 | +0.4% | 123,900 |
| 2017/08/18 | 1,047 | 1,051 | 1,043 | 1,050 | -2 | -0.2% | 134,600 |
| 2017/08/17 | 1,051 | 1,056 | 1,047 | 1,052 | +2 | +0.2% | 137,800 |
| 2017/08/16 | 1,054 | 1,057 | 1,048 | 1,050 | -4 | -0.4% | 204,000 |
| 2017/08/15 | 1,045 | 1,060 | 1,038 | 1,054 | +19 | +1.8% | 247,600 |
| 2017/08/14 | 1,094 | 1,117 | 1,035 | 1,035 | -66 | -6% | 544,300 |
| 2017/08/10 | 1,098 | 1,102 | 1,095 | 1,101 | +3 | +0.3% | 95,900 |
| 2017/08/09 | 1,102 | 1,102 | 1,089 | 1,098 | -6 | -0.5% | 66,600 |
| 2017/08/08 | 1,108 | 1,109 | 1,098 | 1,104 | -6 | -0.5% | 80,900 |
| 2017/08/07 | 1,100 | 1,113 | 1,100 | 1,110 | +11 | +1% | 117,400 |
| 2017/08/04 | 1,092 | 1,101 | 1,090 | 1,099 | +7 | +0.6% | 54,400 |
| 2017/08/03 | 1,095 | 1,098 | 1,087 | 1,092 | -5 | -0.5% | 113,700 |
| 2017/08/02 | 1,102 | 1,102 | 1,093 | 1,097 | -4 | -0.4% | 73,600 |
| 2017/08/01 | 1,099 | 1,108 | 1,096 | 1,101 | +4 | +0.4% | 87,900 |
| 2017/07/31 | 1,102 | 1,104 | 1,092 | 1,097 | -6 | -0.5% | 85,700 |
| 2017/07/28 | 1,106 | 1,109 | 1,099 | 1,103 | +1 | +0.1% | 79,100 |
| 2017/07/27 | 1,100 | 1,111 | 1,097 | 1,102 | +8 | +0.7% | 103,100 |
| 2017/07/26 | 1,102 | 1,109 | 1,089 | 1,094 | -6 | -0.5% | 83,700 |
| 2017/07/25 | 1,099 | 1,107 | 1,097 | 1,100 | +3 | +0.3% | 131,500 |
| 2017/07/24 | 1,085 | 1,098 | 1,084 | 1,097 | +11 | +1% | 157,600 |
| 2017/07/21 | 1,085 | 1,086 | 1,081 | 1,086 | +4 | +0.4% | 71,800 |
| 2017/07/20 | 1,080 | 1,086 | 1,080 | 1,082 | +3 | +0.3% | 103,200 |
| 2017/07/19 | 1,066 | 1,080 | 1,066 | 1,079 | +10 | +0.9% | 101,100 |
| 2017/07/18 | 1,068 | 1,074 | 1,062 | 1,069 | -1 | -0.1% | 111,000 |
| 2017/07/14 | 1,073 | 1,076 | 1,068 | 1,070 | +1 | +0.1% | 108,800 |
| 2017/07/13 | 1,074 | 1,074 | 1,064 | 1,069 | -2 | -0.2% | 74,700 |
| 2017/07/12 | 1,068 | 1,076 | 1,066 | 1,071 | ±0 | ±0% | 125,300 |
1751～
1800
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
