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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 1,132 | 1,164 | 1,132 | 1,157 | +15 | +1.3% | 110,200 |
| 2023/10/30 | 1,168 | 1,168 | 1,138 | 1,142 | -29 | -2.5% | 96,600 |
| 2023/10/27 | 1,162 | 1,171 | 1,154 | 1,171 | +24 | +2.1% | 82,000 |
| 2023/10/26 | 1,143 | 1,158 | 1,135 | 1,147 | ±0 | ±0% | 71,400 |
| 2023/10/25 | 1,139 | 1,154 | 1,138 | 1,147 | +5 | +0.4% | 82,600 |
| 2023/10/24 | 1,145 | 1,147 | 1,125 | 1,142 | -3 | -0.3% | 79,900 |
| 2023/10/23 | 1,134 | 1,154 | 1,134 | 1,145 | -9 | -0.8% | 54,800 |
| 2023/10/20 | 1,142 | 1,159 | 1,135 | 1,154 | +10 | +0.9% | 54,700 |
| 2023/10/19 | 1,130 | 1,146 | 1,126 | 1,144 | +5 | +0.4% | 52,700 |
| 2023/10/18 | 1,136 | 1,140 | 1,118 | 1,139 | +3 | +0.3% | 74,600 |
| 2023/10/17 | 1,133 | 1,143 | 1,129 | 1,136 | +9 | +0.8% | 43,900 |
| 2023/10/16 | 1,140 | 1,142 | 1,122 | 1,127 | -13 | -1.1% | 67,900 |
| 2023/10/13 | 1,149 | 1,155 | 1,137 | 1,140 | -23 | -2% | 70,700 |
| 2023/10/12 | 1,169 | 1,169 | 1,149 | 1,163 | -6 | -0.5% | 66,100 |
| 2023/10/11 | 1,192 | 1,192 | 1,169 | 1,169 | -27 | -2.3% | 68,000 |
| 2023/10/10 | 1,200 | 1,211 | 1,187 | 1,196 | +8 | +0.7% | 100,300 |
| 2023/10/06 | 1,156 | 1,196 | 1,156 | 1,188 | +25 | +2.1% | 87,800 |
| 2023/10/05 | 1,134 | 1,167 | 1,134 | 1,163 | +18 | +1.6% | 103,800 |
| 2023/10/04 | 1,157 | 1,162 | 1,136 | 1,145 | -27 | -2.3% | 98,400 |
| 2023/10/03 | 1,174 | 1,186 | 1,161 | 1,172 | -4 | -0.3% | 97,600 |
| 2023/10/02 | 1,201 | 1,207 | 1,175 | 1,176 | -35 | -2.9% | 142,200 |
| 2023/09/29 | 1,203 | 1,223 | 1,197 | 1,211 | +15 | +1.3% | 121,600 |
| 2023/09/28 | 1,235 | 1,241 | 1,191 | 1,196 | -70 | -5.5% | 235,000 |
| 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 |
351～
400
件表示中 / 3676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 | 83,900円 | +3.9% | -13.7% | 2.86% | 17.68倍 | 0.63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 |
| テンポスＨＤ | 351,000円 | +26.0% | +25.4% | 0.26% | 17.09倍 | 2.83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 |
| 西華産 | 417,500円 | +8.3% | +27.9% | 5.27% | 6.67倍 | 1.11倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ＲＹＯＤＥＮ | 229,100円 | -15.8% | -29.6% | 4.63% | 11.46倍 | 0.55倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 94,900円 | -0.8% | -9.5% | 5.06% | 8.60倍 | 0.44倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
