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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,128 | 1,132 | 1,124 | 1,129 | -6 | -0.5% | 114,900 |
| 2018/01/24 | 1,132 | 1,138 | 1,123 | 1,135 | +10 | +0.9% | 193,200 |
| 2018/01/23 | 1,135 | 1,137 | 1,121 | 1,125 | -7 | -0.6% | 314,400 |
| 2018/01/22 | 1,134 | 1,139 | 1,121 | 1,132 | -2 | -0.2% | 225,100 |
| 2018/01/19 | 1,137 | 1,137 | 1,117 | 1,134 | -9 | -0.8% | 338,600 |
| 2018/01/18 | 1,155 | 1,156 | 1,140 | 1,143 | -9 | -0.8% | 401,900 |
| 2018/01/17 | 1,165 | 1,165 | 1,144 | 1,152 | -19 | -1.6% | 379,900 |
| 2018/01/16 | 1,171 | 1,182 | 1,167 | 1,171 | +5 | +0.4% | 186,200 |
| 2018/01/15 | 1,172 | 1,178 | 1,165 | 1,166 | -5 | -0.4% | 109,900 |
| 2018/01/12 | 1,188 | 1,188 | 1,170 | 1,171 | -22 | -1.8% | 180,600 |
| 2018/01/11 | 1,188 | 1,197 | 1,177 | 1,193 | +7 | +0.6% | 244,700 |
| 2018/01/10 | 1,194 | 1,196 | 1,184 | 1,186 | -7 | -0.6% | 120,900 |
| 2018/01/09 | 1,194 | 1,206 | 1,184 | 1,193 | +8 | +0.7% | 195,300 |
| 2018/01/05 | 1,190 | 1,203 | 1,180 | 1,185 | +11 | +0.9% | 186,900 |
| 2018/01/04 | 1,172 | 1,175 | 1,166 | 1,174 | +6 | +0.5% | 171,800 |
| 2017/12/29 | 1,156 | 1,179 | 1,156 | 1,168 | +12 | +1% | 166,700 |
| 2017/12/28 | 1,155 | 1,163 | 1,150 | 1,156 | +2 | +0.2% | 111,800 |
| 2017/12/27 | 1,160 | 1,160 | 1,148 | 1,154 | -4 | -0.3% | 109,300 |
| 2017/12/26 | 1,159 | 1,160 | 1,144 | 1,158 | +3 | +0.3% | 120,800 |
| 2017/12/25 | 1,147 | 1,161 | 1,140 | 1,155 | +14 | +1.2% | 316,700 |
| 2017/12/22 | 1,138 | 1,148 | 1,133 | 1,141 | +7 | +0.6% | 189,400 |
| 2017/12/21 | 1,144 | 1,146 | 1,128 | 1,134 | -9 | -0.8% | 154,800 |
| 2017/12/20 | 1,143 | 1,154 | 1,134 | 1,143 | ±0 | ±0% | 136,800 |
| 2017/12/19 | 1,146 | 1,157 | 1,143 | 1,143 | -1 | -0.1% | 122,900 |
| 2017/12/18 | 1,166 | 1,169 | 1,142 | 1,144 | -20 | -1.7% | 369,200 |
| 2017/12/15 | 1,174 | 1,185 | 1,163 | 1,164 | -21 | -1.8% | 310,000 |
| 2017/12/14 | 1,183 | 1,204 | 1,177 | 1,185 | +13 | +1.1% | 314,000 |
| 2017/12/13 | 1,183 | 1,193 | 1,170 | 1,172 | -9 | -0.8% | 240,300 |
| 2017/12/12 | 1,219 | 1,227 | 1,177 | 1,181 | -8 | -0.7% | 355,100 |
| 2017/12/11 | 1,201 | 1,203 | 1,177 | 1,189 | -1 | -0.1% | 264,000 |
| 2017/12/08 | 1,166 | 1,194 | 1,160 | 1,190 | +37 | +3.2% | 505,000 |
| 2017/12/07 | 1,135 | 1,163 | 1,135 | 1,153 | +13 | +1.1% | 385,800 |
| 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 |
1851～
1900
件表示中 / 3768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 | 115,200円 | +3.9% | -13.7% | 2.08% | 24.27倍 | 0.85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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68倍 | 1.25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 | 303,500円 | +9.8% | +45.2% | 2.06% | 13.53倍 | 1.13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 |
| アルコニックス | 215,000円 | +9.1% | +8.9% | 3.91% | 11.93倍 | 0.92倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59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
