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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,105 | 1,132 | 1,105 | 1,128 | +20 | +1.8% | 456,800 |
| 2017/04/26 | 1,107 | 1,113 | 1,100 | 1,108 | +9 | +0.8% | 161,700 |
| 2017/04/25 | 1,098 | 1,105 | 1,090 | 1,099 | -1 | -0.1% | 119,300 |
| 2017/04/24 | 1,097 | 1,103 | 1,091 | 1,100 | +12 | +1.1% | 114,100 |
| 2017/04/21 | 1,089 | 1,091 | 1,077 | 1,088 | +5 | +0.5% | 103,400 |
| 2017/04/20 | 1,087 | 1,087 | 1,074 | 1,083 | -1 | -0.1% | 115,700 |
| 2017/04/19 | 1,073 | 1,092 | 1,071 | 1,084 | +7 | +0.6% | 148,400 |
| 2017/04/18 | 1,091 | 1,092 | 1,071 | 1,077 | -10 | -0.9% | 124,300 |
| 2017/04/17 | 1,066 | 1,088 | 1,066 | 1,087 | +26 | +2.5% | 163,400 |
| 2017/04/14 | 1,074 | 1,077 | 1,060 | 1,061 | -16 | -1.5% | 109,400 |
| 2017/04/13 | 1,077 | 1,084 | 1,073 | 1,077 | -6 | -0.6% | 139,100 |
| 2017/04/12 | 1,080 | 1,089 | 1,077 | 1,083 | -3 | -0.3% | 159,200 |
| 2017/04/11 | 1,086 | 1,094 | 1,082 | 1,086 | -1 | -0.1% | 158,500 |
| 2017/04/10 | 1,098 | 1,101 | 1,083 | 1,087 | -12 | -1.1% | 184,100 |
| 2017/04/07 | 1,103 | 1,109 | 1,091 | 1,099 | ±0 | ±0% | 235,900 |
| 2017/04/06 | 1,124 | 1,129 | 1,098 | 1,099 | -33 | -2.9% | 240,800 |
| 2017/04/05 | 1,129 | 1,145 | 1,124 | 1,132 | +11 | +1% | 240,900 |
| 2017/04/04 | 1,126 | 1,133 | 1,118 | 1,121 | -7 | -0.6% | 131,000 |
| 2017/04/03 | 1,105 | 1,136 | 1,104 | 1,128 | +22 | +2% | 170,100 |
| 2017/03/31 | 1,121 | 1,124 | 1,106 | 1,106 | -8 | -0.7% | 142,500 |
| 2017/03/30 | 1,127 | 1,129 | 1,114 | 1,114 | -14 | -1.2% | 108,800 |
| 2017/03/29 | 1,126 | 1,141 | 1,121 | 1,128 | ±0 | ±0% | 131,600 |
| 2017/03/28 | 1,118 | 1,130 | 1,112 | 1,128 | +22 | +2% | 182,700 |
| 2017/03/27 | 1,113 | 1,118 | 1,105 | 1,106 | -12 | -1.1% | 98,800 |
| 2017/03/24 | 1,116 | 1,119 | 1,109 | 1,118 | +2 | +0.2% | 161,400 |
| 2017/03/23 | 1,114 | 1,120 | 1,101 | 1,116 | -4 | -0.4% | 151,800 |
| 2017/03/22 | 1,127 | 1,135 | 1,116 | 1,120 | -20 | -1.8% | 165,600 |
| 2017/03/21 | 1,136 | 1,150 | 1,136 | 1,140 | ±0 | ±0% | 240,700 |
| 2017/03/17 | 1,130 | 1,140 | 1,127 | 1,140 | +13 | +1.2% | 411,900 |
| 2017/03/16 | 1,108 | 1,129 | 1,108 | 1,127 | +19 | +1.7% | 226,400 |
| 2017/03/15 | 1,113 | 1,120 | 1,107 | 1,108 | -12 | -1.1% | 102,300 |
| 2017/03/14 | 1,110 | 1,127 | 1,104 | 1,120 | +9 | +0.8% | 229,000 |
| 2017/03/13 | 1,107 | 1,125 | 1,107 | 1,111 | +8 | +0.7% | 188,800 |
| 2017/03/10 | 1,118 | 1,118 | 1,103 | 1,103 | -4 | -0.4% | 231,000 |
| 2017/03/09 | 1,109 | 1,138 | 1,103 | 1,107 | +7 | +0.6% | 440,700 |
| 2017/03/08 | 1,086 | 1,103 | 1,082 | 1,100 | +19 | +1.8% | 318,700 |
| 2017/03/07 | 1,076 | 1,083 | 1,075 | 1,081 | +10 | +0.9% | 173,400 |
| 2017/03/06 | 1,068 | 1,073 | 1,066 | 1,071 | +6 | +0.6% | 119,700 |
| 2017/03/03 | 1,059 | 1,066 | 1,055 | 1,065 | ±0 | ±0% | 166,600 |
| 2017/03/02 | 1,067 | 1,069 | 1,059 | 1,065 | +8 | +0.8% | 120,800 |
| 2017/03/01 | 1,062 | 1,070 | 1,054 | 1,057 | -6 | -0.6% | 215,700 |
| 2017/02/28 | 1,076 | 1,086 | 1,063 | 1,063 | -14 | -1.3% | 197,400 |
| 2017/02/27 | 1,077 | 1,082 | 1,065 | 1,077 | ±0 | ±0% | 174,300 |
| 2017/02/24 | 1,058 | 1,085 | 1,052 | 1,077 | +31 | +3% | 335,300 |
| 2017/02/23 | 1,048 | 1,050 | 1,043 | 1,046 | +1 | +0.1% | 69,900 |
| 2017/02/22 | 1,042 | 1,049 | 1,040 | 1,045 | +4 | +0.4% | 118,700 |
| 2017/02/21 | 1,050 | 1,052 | 1,041 | 1,041 | -14 | -1.3% | 228,300 |
| 2017/02/20 | 1,056 | 1,056 | 1,047 | 1,055 | ±0 | ±0% | 118,500 |
| 2017/02/17 | 1,051 | 1,059 | 1,048 | 1,055 | +7 | +0.7% | 197,300 |
| 2017/02/16 | 1,051 | 1,051 | 1,042 | 1,048 | +2 | +0.2% | 126,300 |
1851～
1900
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
