横浜丸魚の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 835 | 835 | 827 | 827 | -23 | -2.7% | 1,500 |
| 2018/07/17 | 847 | 857 | 847 | 850 | -7 | -0.8% | 900 |
| 2018/07/13 | 860 | 896 | 856 | 857 | -2 | -0.2% | 7,900 |
| 2018/07/12 | 854 | 859 | 826 | 859 | -1 | -0.1% | 2,800 |
| 2018/07/11 | 860 | 860 | 860 | 860 | ±0 | ±0% | 500 |
| 2018/07/10 | 870 | 875 | 860 | 860 | - | - | 1,200 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 903 | 903 | 874 | 874 | -12 | -1.4% | 3,900 |
| 2018/07/05 | 860 | 901 | 860 | 886 | +12 | +1.4% | 1,400 |
| 2018/07/04 | 890 | 890 | 874 | 874 | -16 | -1.8% | 500 |
| 2018/07/03 | 902 | 904 | 890 | 890 | +3 | +0.3% | 1,400 |
| 2018/07/02 | 885 | 888 | 885 | 887 | +3 | +0.3% | 500 |
| 2018/06/29 | 889 | 899 | 884 | 884 | -20 | -2.2% | 3,000 |
| 2018/06/28 | 880 | 905 | 880 | 904 | +21 | +2.4% | 3,100 |
| 2018/06/27 | 894 | 894 | 879 | 883 | -26 | -2.9% | 400 |
| 2018/06/26 | 905 | 909 | 905 | 909 | +9 | +1% | 2,400 |
| 2018/06/25 | 904 | 904 | 900 | 900 | +4 | +0.4% | 2,100 |
| 2018/06/22 | 896 | 900 | 881 | 896 | ±0 | ±0% | 2,200 |
| 2018/06/21 | 856 | 903 | 856 | 896 | +37 | +4.3% | 10,300 |
| 2018/06/20 | 894 | 894 | 859 | 859 | -25 | -2.8% | 2,300 |
| 2018/06/19 | 895 | 895 | 882 | 884 | -13 | -1.4% | 1,100 |
| 2018/06/18 | 895 | 900 | 865 | 897 | -8 | -0.9% | 2,600 |
| 2018/06/15 | 905 | 905 | 905 | 905 | +4 | +0.4% | 100 |
| 2018/06/14 | 896 | 902 | 896 | 901 | +1 | +0.1% | 1,900 |
| 2018/06/13 | 904 | 904 | 887 | 900 | -5 | -0.6% | 2,700 |
| 2018/06/12 | 905 | 905 | 905 | 905 | +13 | +1.5% | 100 |
| 2018/06/11 | 909 | 909 | 892 | 892 | -20 | -2.2% | 6,600 |
| 2018/06/08 | 901 | 913 | 888 | 912 | +9 | +1% | 4,400 |
| 2018/06/07 | 895 | 903 | 895 | 903 | -2 | -0.2% | 200 |
| 2018/06/06 | 913 | 913 | 894 | 905 | +1 | +0.1% | 1,400 |
| 2018/06/05 | 908 | 915 | 904 | 904 | -6 | -0.7% | 900 |
| 2018/06/04 | 905 | 916 | 905 | 910 | -4 | -0.4% | 800 |
| 2018/06/01 | 914 | 915 | 904 | 914 | +3 | +0.3% | 1,900 |
| 2018/05/31 | 904 | 911 | 900 | 911 | +12 | +1.3% | 5,500 |
| 2018/05/30 | 895 | 904 | 884 | 899 | +4 | +0.4% | 12,300 |
| 2018/05/29 | 886 | 905 | 885 | 895 | -6 | -0.7% | 6,500 |
| 2018/05/28 | 910 | 910 | 900 | 901 | -7 | -0.8% | 1,600 |
| 2018/05/25 | 897 | 909 | 895 | 908 | -2 | -0.2% | 5,400 |
| 2018/05/24 | 892 | 915 | 891 | 910 | +3 | +0.3% | 2,500 |
| 2018/05/23 | 886 | 907 | 884 | 907 | +8 | +0.9% | 3,900 |
| 2018/05/22 | 898 | 900 | 889 | 899 | +8 | +0.9% | 5,000 |
| 2018/05/21 | 920 | 922 | 891 | 891 | +1 | +0.1% | 3,200 |
| 2018/05/18 | 925 | 925 | 883 | 890 | -38 | -4.1% | 8,200 |
| 2018/05/17 | 914 | 937 | 914 | 928 | +16 | +1.8% | 7,700 |
| 2018/05/16 | 889 | 912 | 889 | 912 | +13 | +1.4% | 8,700 |
| 2018/05/15 | 880 | 913 | 880 | 899 | +19 | +2.2% | 4,500 |
| 2018/05/14 | 858 | 880 | 856 | 880 | +23 | +2.7% | 19,500 |
| 2018/05/11 | 920 | 924 | 857 | 857 | -73 | -7.8% | 19,900 |
| 2018/05/10 | 949 | 954 | 920 | 930 | -16 | -1.7% | 13,100 |
| 2018/05/09 | 941 | 956 | 941 | 946 | -4 | -0.4% | 10,800 |
1551～
1600
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「横丸魚」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 |
|---|---|---|---|---|---|---|---|---|
| 横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ＩＮＥＳＴ | 6,300円 | +42.7% | -66.5% | 0.00% | 233.33倍 | 1.42倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 杉田エース | 127,900円 | +5.8% | -7.2% | 3.13% | 11.25倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 日新商事 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.60倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 三京化 | 426,000円 | +3.7% | +5.6% | - | - | - |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
