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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,248 | 1,267 | 1,240 | 1,266 | -3 | -0.2% | 380,500 |
| 2023/09/26 | 1,257 | 1,280 | 1,252 | 1,269 | +8 | +0.6% | 146,000 |
| 2023/09/25 | 1,264 | 1,269 | 1,249 | 1,261 | -5 | -0.4% | 242,600 |
| 2023/09/22 | 1,273 | 1,280 | 1,263 | 1,266 | -20 | -1.6% | 155,300 |
| 2023/09/21 | 1,307 | 1,310 | 1,286 | 1,286 | -29 | -2.2% | 124,800 |
| 2023/09/20 | 1,350 | 1,352 | 1,314 | 1,315 | -39 | -2.9% | 140,800 |
| 2023/09/19 | 1,340 | 1,354 | 1,338 | 1,354 | +5 | +0.4% | 113,800 |
| 2023/09/15 | 1,339 | 1,353 | 1,325 | 1,349 | +10 | +0.7% | 123,500 |
| 2023/09/14 | 1,329 | 1,346 | 1,316 | 1,339 | +11 | +0.8% | 102,600 |
| 2023/09/13 | 1,361 | 1,361 | 1,324 | 1,328 | -37 | -2.7% | 99,900 |
| 2023/09/12 | 1,344 | 1,365 | 1,344 | 1,365 | +19 | +1.4% | 47,400 |
| 2023/09/11 | 1,367 | 1,371 | 1,338 | 1,346 | -9 | -0.7% | 83,900 |
| 2023/09/08 | 1,390 | 1,399 | 1,353 | 1,355 | -41 | -2.9% | 169,700 |
| 2023/09/07 | 1,380 | 1,404 | 1,377 | 1,396 | +10 | +0.7% | 105,400 |
| 2023/09/06 | 1,362 | 1,387 | 1,358 | 1,386 | +24 | +1.8% | 110,300 |
| 2023/09/05 | 1,359 | 1,364 | 1,350 | 1,362 | +10 | +0.7% | 79,600 |
| 2023/09/04 | 1,344 | 1,357 | 1,343 | 1,352 | +10 | +0.7% | 103,000 |
| 2023/09/01 | 1,325 | 1,342 | 1,325 | 1,342 | +21 | +1.6% | 119,200 |
| 2023/08/31 | 1,306 | 1,324 | 1,306 | 1,321 | +14 | +1.1% | 145,700 |
| 2023/08/30 | 1,300 | 1,314 | 1,296 | 1,307 | +7 | +0.5% | 83,200 |
| 2023/08/29 | 1,295 | 1,310 | 1,295 | 1,300 | -3 | -0.2% | 56,400 |
| 2023/08/28 | 1,301 | 1,308 | 1,294 | 1,303 | +11 | +0.9% | 61,700 |
| 2023/08/25 | 1,300 | 1,302 | 1,284 | 1,292 | -13 | -1% | 104,800 |
| 2023/08/24 | 1,297 | 1,311 | 1,297 | 1,305 | +5 | +0.4% | 55,100 |
| 2023/08/23 | 1,300 | 1,304 | 1,293 | 1,300 | -9 | -0.7% | 57,000 |
| 2023/08/22 | 1,301 | 1,309 | 1,296 | 1,309 | +9 | +0.7% | 48,800 |
| 2023/08/21 | 1,300 | 1,309 | 1,299 | 1,300 | +2 | +0.2% | 49,100 |
| 2023/08/18 | 1,297 | 1,301 | 1,292 | 1,298 | -5 | -0.4% | 82,800 |
| 2023/08/17 | 1,288 | 1,303 | 1,285 | 1,303 | +17 | +1.3% | 68,200 |
| 2023/08/16 | 1,280 | 1,293 | 1,270 | 1,286 | ±0 | ±0% | 75,600 |
| 2023/08/15 | 1,294 | 1,300 | 1,267 | 1,286 | -13 | -1% | 150,400 |
| 2023/08/14 | 1,308 | 1,315 | 1,275 | 1,299 | -8 | -0.6% | 158,700 |
| 2023/08/10 | 1,285 | 1,307 | 1,274 | 1,307 | +32 | +2.5% | 116,700 |
| 2023/08/09 | 1,279 | 1,285 | 1,270 | 1,275 | ±0 | ±0% | 91,100 |
| 2023/08/08 | 1,255 | 1,276 | 1,253 | 1,275 | +23 | +1.8% | 66,700 |
| 2023/08/07 | 1,240 | 1,252 | 1,228 | 1,252 | +17 | +1.4% | 120,800 |
| 2023/08/04 | 1,224 | 1,237 | 1,222 | 1,235 | +12 | +1% | 85,900 |
| 2023/08/03 | 1,226 | 1,227 | 1,215 | 1,223 | -6 | -0.5% | 102,900 |
| 2023/08/02 | 1,220 | 1,232 | 1,219 | 1,229 | ±0 | ±0% | 115,000 |
| 2023/08/01 | 1,223 | 1,230 | 1,216 | 1,229 | +9 | +0.7% | 63,500 |
| 2023/07/31 | 1,220 | 1,233 | 1,217 | 1,220 | +15 | +1.2% | 116,000 |
| 2023/07/28 | 1,191 | 1,205 | 1,188 | 1,205 | +7 | +0.6% | 129,500 |
| 2023/07/27 | 1,200 | 1,200 | 1,192 | 1,198 | -4 | -0.3% | 61,500 |
| 2023/07/26 | 1,200 | 1,203 | 1,195 | 1,202 | ±0 | ±0% | 50,800 |
| 2023/07/25 | 1,204 | 1,204 | 1,195 | 1,202 | +3 | +0.3% | 50,900 |
| 2023/07/24 | 1,201 | 1,204 | 1,194 | 1,199 | +4 | +0.3% | 46,900 |
| 2023/07/21 | 1,202 | 1,205 | 1,194 | 1,195 | -1 | -0.1% | 72,800 |
| 2023/07/20 | 1,198 | 1,204 | 1,194 | 1,196 | +3 | +0.3% | 73,400 |
| 2023/07/19 | 1,185 | 1,194 | 1,182 | 1,193 | +13 | +1.1% | 97,400 |
| 2023/07/18 | 1,171 | 1,182 | 1,171 | 1,180 | +7 | +0.6% | 45,200 |
151～
200
件表示中 / 3453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 | 105,300円 | +3.8% | +13.0% | 2.28% | 20.32倍 | 0.72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 |
| バイタルＫＳＫ | 122,400円 | +0.7% | +5.7% | 3.35% | 11.17倍 | 0.61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 |
| シナネンＨＤ | 484,500円 | +11.0% | - | 1.55% | - | 1.03倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 神鋼商 | 693,000円 | +5.3% | -14.2% | 4.33% | 7.53倍 | 0.71倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| フルサト・マルカ | 237,700円 | +0.6% | -5.3% | 4.08% | 11.00倍 | 0.81倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
