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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 529 | 531 | 528 | 528 | +1 | +0.2% | 30,500 |
| 2011/06/27 | 531 | 531 | 527 | 527 | -4 | -0.8% | 30,600 |
| 2011/06/24 | 535 | 538 | 527 | 531 | -4 | -0.7% | 46,000 |
| 2011/06/23 | 537 | 541 | 535 | 535 | ±0 | ±0% | 31,100 |
| 2011/06/22 | 529 | 536 | 528 | 535 | +13 | +2.5% | 33,100 |
| 2011/06/21 | 519 | 527 | 519 | 522 | +3 | +0.6% | 19,700 |
| 2011/06/20 | 519 | 524 | 518 | 519 | +1 | +0.2% | 40,700 |
| 2011/06/17 | 523 | 523 | 518 | 518 | -2 | -0.4% | 64,100 |
| 2011/06/16 | 529 | 529 | 520 | 520 | -8 | -1.5% | 68,800 |
| 2011/06/15 | 533 | 535 | 527 | 528 | +5 | +1% | 66,700 |
| 2011/06/14 | 521 | 524 | 521 | 523 | +3 | +0.6% | 18,200 |
| 2011/06/13 | 521 | 522 | 519 | 520 | -2 | -0.4% | 27,100 |
| 2011/06/10 | 521 | 526 | 519 | 522 | +2 | +0.4% | 80,000 |
| 2011/06/09 | 521 | 523 | 519 | 520 | -2 | -0.4% | 34,800 |
| 2011/06/08 | 522 | 524 | 521 | 522 | +1 | +0.2% | 17,700 |
| 2011/06/07 | 523 | 525 | 520 | 521 | -3 | -0.6% | 34,500 |
| 2011/06/06 | 524 | 526 | 523 | 524 | +1 | +0.2% | 25,500 |
| 2011/06/03 | 526 | 529 | 523 | 523 | -4 | -0.8% | 35,900 |
| 2011/06/02 | 526 | 529 | 525 | 527 | -3 | -0.6% | 41,500 |
| 2011/06/01 | 532 | 535 | 528 | 530 | -2 | -0.4% | 21,200 |
| 2011/05/31 | 529 | 534 | 526 | 532 | +7 | +1.3% | 37,900 |
| 2011/05/30 | 530 | 530 | 525 | 525 | -1 | -0.2% | 25,300 |
| 2011/05/27 | 528 | 528 | 526 | 526 | -1 | -0.2% | 27,800 |
| 2011/05/26 | 530 | 531 | 526 | 527 | -2 | -0.4% | 37,800 |
| 2011/05/25 | 530 | 532 | 527 | 529 | -1 | -0.2% | 22,800 |
| 2011/05/24 | 529 | 531 | 529 | 530 | +1 | +0.2% | 21,700 |
| 2011/05/23 | 531 | 532 | 529 | 529 | -1 | -0.2% | 26,200 |
| 2011/05/20 | 531 | 535 | 530 | 530 | -1 | -0.2% | 42,100 |
| 2011/05/19 | 535 | 538 | 530 | 531 | -3 | -0.6% | 24,800 |
| 2011/05/18 | 534 | 536 | 530 | 534 | +2 | +0.4% | 31,800 |
| 2011/05/17 | 536 | 542 | 531 | 532 | -5 | -0.9% | 52,500 |
| 2011/05/16 | 548 | 548 | 536 | 537 | -4 | -0.7% | 41,300 |
| 2011/05/13 | 547 | 549 | 541 | 541 | -5 | -0.9% | 48,200 |
| 2011/05/12 | 547 | 551 | 545 | 546 | -4 | -0.7% | 34,000 |
| 2011/05/11 | 553 | 553 | 548 | 550 | -1 | -0.2% | 29,200 |
| 2011/05/10 | 555 | 555 | 549 | 551 | -1 | -0.2% | 17,600 |
| 2011/05/09 | 552 | 559 | 550 | 552 | -4 | -0.7% | 29,500 |
| 2011/05/06 | 547 | 558 | 539 | 556 | +5 | +0.9% | 41,000 |
| 2011/05/02 | 547 | 553 | 547 | 551 | +3 | +0.5% | 24,600 |
| 2011/04/28 | 535 | 548 | 534 | 548 | +16 | +3% | 67,000 |
| 2011/04/27 | 540 | 542 | 532 | 532 | -3 | -0.6% | 99,000 |
| 2011/04/26 | 541 | 550 | 533 | 535 | -10 | -1.8% | 54,300 |
| 2011/04/25 | 544 | 553 | 543 | 545 | ±0 | ±0% | 37,900 |
| 2011/04/22 | 550 | 553 | 544 | 545 | -6 | -1.1% | 48,100 |
| 2011/04/21 | 554 | 555 | 548 | 551 | -2 | -0.4% | 27,000 |
| 2011/04/20 | 558 | 558 | 552 | 553 | -1 | -0.2% | 44,000 |
| 2011/04/19 | 554 | 558 | 550 | 554 | -3 | -0.5% | 31,300 |
| 2011/04/18 | 552 | 561 | 550 | 557 | +1 | +0.2% | 29,500 |
| 2011/04/15 | 559 | 563 | 556 | 556 | -3 | -0.5% | 44,300 |
| 2011/04/14 | 550 | 561 | 550 | 559 | +3 | +0.5% | 37,900 |
3401～
3450
件表示中 / 3704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 | 83,600円 | +3.9% | -13.7% | 2.87% | 17.61倍 | 0.61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 |
| 高 速 | 250,200円 | +7.0% | +6.4% | 4.64% | 13.36倍 | 1.23倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 神鋼商 | 192,100円 | +3.2% | +2.0% | 5.52% | 5.52倍 | 0.55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 |
| テンポスＨＤ | 339,000円 | +26.0% | +25.4% | 0.27% | 16.50倍 | 2.74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 |
| ＫＰＰＧＨＤ | 68,100円 | +0.7% | -2.2% | 5.29% | 5.62倍 | 0.52倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
市場注目の銘柄
チャート関連のコラム
