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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,060 | 1,074 | 1,060 | 1,071 | +11 | +1% | 160,900 |
| 2017/07/10 | 1,057 | 1,065 | 1,055 | 1,060 | +3 | +0.3% | 140,800 |
| 2017/07/07 | 1,061 | 1,061 | 1,053 | 1,057 | -8 | -0.8% | 202,900 |
| 2017/07/06 | 1,060 | 1,066 | 1,057 | 1,065 | +5 | +0.5% | 151,800 |
| 2017/07/05 | 1,052 | 1,060 | 1,049 | 1,060 | +5 | +0.5% | 158,800 |
| 2017/07/04 | 1,062 | 1,063 | 1,053 | 1,055 | -5 | -0.5% | 165,000 |
| 2017/07/03 | 1,060 | 1,062 | 1,057 | 1,060 | ±0 | ±0% | 134,800 |
| 2017/06/30 | 1,056 | 1,060 | 1,051 | 1,060 | -3 | -0.3% | 168,400 |
| 2017/06/29 | 1,062 | 1,066 | 1,055 | 1,063 | +4 | +0.4% | 198,800 |
| 2017/06/28 | 1,060 | 1,066 | 1,058 | 1,059 | -9 | -0.8% | 122,900 |
| 2017/06/27 | 1,062 | 1,070 | 1,058 | 1,068 | +15 | +1.4% | 203,300 |
| 2017/06/26 | 1,056 | 1,059 | 1,051 | 1,053 | +2 | +0.2% | 142,400 |
| 2017/06/23 | 1,052 | 1,055 | 1,048 | 1,051 | -1 | -0.1% | 143,100 |
| 2017/06/22 | 1,058 | 1,059 | 1,050 | 1,052 | -6 | -0.6% | 159,300 |
| 2017/06/21 | 1,064 | 1,069 | 1,058 | 1,058 | -8 | -0.8% | 168,500 |
| 2017/06/20 | 1,071 | 1,071 | 1,058 | 1,066 | -5 | -0.5% | 359,800 |
| 2017/06/19 | 1,079 | 1,085 | 1,068 | 1,071 | -8 | -0.7% | 132,600 |
| 2017/06/16 | 1,074 | 1,079 | 1,066 | 1,079 | +10 | +0.9% | 281,600 |
| 2017/06/15 | 1,069 | 1,078 | 1,060 | 1,069 | +1 | +0.1% | 170,500 |
| 2017/06/14 | 1,076 | 1,076 | 1,066 | 1,068 | -6 | -0.6% | 171,000 |
| 2017/06/13 | 1,070 | 1,081 | 1,069 | 1,074 | +1 | +0.1% | 113,000 |
| 2017/06/12 | 1,065 | 1,074 | 1,064 | 1,073 | +10 | +0.9% | 95,100 |
| 2017/06/09 | 1,065 | 1,072 | 1,062 | 1,063 | -7 | -0.7% | 168,600 |
| 2017/06/08 | 1,077 | 1,080 | 1,069 | 1,070 | -9 | -0.8% | 156,900 |
| 2017/06/07 | 1,090 | 1,091 | 1,078 | 1,079 | -11 | -1% | 108,900 |
| 2017/06/06 | 1,100 | 1,109 | 1,089 | 1,090 | -5 | -0.5% | 163,900 |
| 2017/06/05 | 1,078 | 1,099 | 1,075 | 1,095 | +19 | +1.8% | 144,200 |
| 2017/06/02 | 1,078 | 1,079 | 1,070 | 1,076 | +1 | +0.1% | 122,700 |
| 2017/06/01 | 1,061 | 1,076 | 1,061 | 1,075 | +13 | +1.2% | 92,100 |
| 2017/05/31 | 1,067 | 1,070 | 1,058 | 1,062 | -5 | -0.5% | 187,900 |
| 2017/05/30 | 1,070 | 1,073 | 1,063 | 1,067 | -3 | -0.3% | 107,800 |
| 2017/05/29 | 1,073 | 1,074 | 1,066 | 1,070 | ±0 | ±0% | 91,300 |
| 2017/05/26 | 1,073 | 1,075 | 1,066 | 1,070 | -2 | -0.2% | 100,700 |
| 2017/05/25 | 1,069 | 1,078 | 1,069 | 1,072 | ±0 | ±0% | 86,800 |
| 2017/05/24 | 1,076 | 1,079 | 1,071 | 1,072 | +4 | +0.4% | 111,100 |
| 2017/05/23 | 1,073 | 1,077 | 1,066 | 1,068 | ±0 | ±0% | 158,300 |
| 2017/05/22 | 1,071 | 1,071 | 1,062 | 1,068 | +1 | +0.1% | 120,800 |
| 2017/05/19 | 1,075 | 1,076 | 1,060 | 1,067 | -5 | -0.5% | 236,900 |
| 2017/05/18 | 1,071 | 1,074 | 1,065 | 1,072 | -3 | -0.3% | 171,400 |
| 2017/05/17 | 1,073 | 1,077 | 1,069 | 1,075 | -2 | -0.2% | 121,300 |
| 2017/05/16 | 1,075 | 1,078 | 1,067 | 1,077 | -4 | -0.4% | 264,100 |
| 2017/05/15 | 1,087 | 1,102 | 1,077 | 1,081 | -14 | -1.3% | 242,200 |
| 2017/05/12 | 1,129 | 1,132 | 1,087 | 1,095 | -42 | -3.7% | 288,600 |
| 2017/05/11 | 1,140 | 1,144 | 1,133 | 1,137 | ±0 | ±0% | 91,900 |
| 2017/05/10 | 1,134 | 1,143 | 1,134 | 1,137 | +1 | +0.1% | 131,100 |
| 2017/05/09 | 1,134 | 1,144 | 1,134 | 1,136 | -3 | -0.3% | 170,200 |
| 2017/05/08 | 1,133 | 1,140 | 1,126 | 1,139 | +17 | +1.5% | 178,100 |
| 2017/05/02 | 1,130 | 1,130 | 1,119 | 1,122 | +2 | +0.2% | 87,900 |
| 2017/05/01 | 1,129 | 1,129 | 1,116 | 1,120 | -6 | -0.5% | 78,600 |
| 2017/04/28 | 1,121 | 1,133 | 1,115 | 1,126 | -2 | -0.2% | 136,300 |
1801～
1850
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
