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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/15 | 1,051 | 1,051 | 1,039 | 1,046 | +10 | +1% | 220,300 |
| 2017/02/14 | 1,051 | 1,051 | 1,034 | 1,036 | -23 | -2.2% | 295,800 |
| 2017/02/13 | 1,045 | 1,062 | 1,037 | 1,059 | +17 | +1.6% | 244,400 |
| 2017/02/10 | 1,036 | 1,042 | 1,028 | 1,042 | +12 | +1.2% | 110,100 |
| 2017/02/09 | 1,036 | 1,039 | 1,027 | 1,030 | -5 | -0.5% | 107,900 |
| 2017/02/08 | 1,039 | 1,042 | 1,028 | 1,035 | +4 | +0.4% | 108,400 |
| 2017/02/07 | 1,036 | 1,044 | 1,031 | 1,031 | -14 | -1.3% | 102,300 |
| 2017/02/06 | 1,060 | 1,063 | 1,040 | 1,045 | -9 | -0.9% | 93,500 |
| 2017/02/03 | 1,032 | 1,055 | 1,031 | 1,054 | +27 | +2.6% | 272,700 |
| 2017/02/02 | 1,034 | 1,035 | 1,024 | 1,027 | -9 | -0.9% | 111,600 |
| 2017/02/01 | 1,024 | 1,036 | 1,024 | 1,036 | +5 | +0.5% | 91,200 |
| 2017/01/31 | 1,023 | 1,031 | 1,023 | 1,031 | +1 | +0.1% | 94,400 |
| 2017/01/30 | 1,028 | 1,032 | 1,021 | 1,030 | -1 | -0.1% | 124,000 |
| 2017/01/27 | 1,043 | 1,043 | 1,027 | 1,031 | -8 | -0.8% | 137,700 |
| 2017/01/26 | 1,040 | 1,043 | 1,037 | 1,039 | -1 | -0.1% | 72,600 |
| 2017/01/25 | 1,044 | 1,049 | 1,034 | 1,040 | +2 | +0.2% | 111,800 |
| 2017/01/24 | 1,038 | 1,047 | 1,036 | 1,038 | ±0 | ±0% | 122,100 |
| 2017/01/23 | 1,030 | 1,040 | 1,028 | 1,038 | +5 | +0.5% | 127,500 |
2051～
2100
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% | 24.28倍 | 0.84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 | 1.24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% | 13.58倍 | 1.14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 | 0.93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 | 0.58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
