ヨンキュウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,299 | 2,310 | 2,295 | 2,306 | +12 | +0.5% | 2,700 |
| 2024/05/08 | 2,293 | 2,294 | 2,292 | 2,294 | +1 | ±0% | 1,000 |
| 2024/05/07 | 2,298 | 2,298 | 2,293 | 2,293 | -5 | -0.2% | 1,500 |
| 2024/05/02 | 2,304 | 2,304 | 2,298 | 2,298 | -6 | -0.3% | 1,700 |
| 2024/05/01 | 2,296 | 2,304 | 2,296 | 2,304 | +4 | +0.2% | 2,200 |
| 2024/04/30 | 2,298 | 2,300 | 2,296 | 2,300 | +4 | +0.2% | 1,300 |
| 2024/04/26 | 2,295 | 2,299 | 2,295 | 2,296 | +2 | +0.1% | 900 |
| 2024/04/25 | 2,296 | 2,296 | 2,294 | 2,294 | -4 | -0.2% | 800 |
| 2024/04/24 | 2,306 | 2,307 | 2,296 | 2,298 | +2 | +0.1% | 1,300 |
| 2024/04/23 | 2,297 | 2,300 | 2,296 | 2,296 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 2,297 | 2,297 | 2,296 | 2,296 | -1 | ±0% | 500 |
| 2024/04/19 | 2,297 | 2,298 | 2,296 | 2,297 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 2,300 | 2,305 | 2,296 | 2,297 | -8 | -0.3% | 800 |
| 2024/04/17 | 2,300 | 2,307 | 2,300 | 2,305 | -3 | -0.1% | 600 |
| 2024/04/16 | 2,295 | 2,308 | 2,292 | 2,308 | +13 | +0.6% | 2,100 |
| 2024/04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +4 | +0.2% | 1,200 |
| 2024/04/12 | 2,291 | 2,294 | 2,283 | 2,291 | -2 | -0.1% | 2,100 |
| 2024/04/11 | 2,298 | 2,300 | 2,293 | 2,293 | -5 | -0.2% | 1,900 |
| 2024/04/10 | 2,300 | 2,300 | 2,296 | 2,298 | ±0 | ±0% | 1,900 |
| 2024/04/09 | 2,302 | 2,302 | 2,298 | 2,298 | -3 | -0.1% | 1,800 |
| 2024/04/08 | 2,302 | 2,308 | 2,301 | 2,301 | -9 | -0.4% | 1,300 |
| 2024/04/05 | 2,307 | 2,319 | 2,300 | 2,310 | +1 | ±0% | 3,800 |
| 2024/04/04 | 2,314 | 2,319 | 2,307 | 2,309 | -4 | -0.2% | 1,400 |
| 2024/04/03 | 2,316 | 2,332 | 2,311 | 2,313 | -8 | -0.3% | 2,800 |
| 2024/04/02 | 2,330 | 2,335 | 2,321 | 2,321 | -7 | -0.3% | 2,500 |
| 2024/04/01 | 2,331 | 2,335 | 2,328 | 2,328 | -5 | -0.2% | 3,600 |
| 2024/03/29 | 2,332 | 2,341 | 2,331 | 2,333 | -1 | ±0% | 4,000 |
| 2024/03/28 | 2,351 | 2,351 | 2,324 | 2,334 | -124 | -5% | 17,700 |
| 2024/03/27 | 2,458 | 2,478 | 2,452 | 2,458 | +5 | +0.2% | 14,200 |
| 2024/03/26 | 2,445 | 2,455 | 2,445 | 2,453 | +8 | +0.3% | 9,900 |
| 2024/03/25 | 2,423 | 2,445 | 2,420 | 2,445 | +30 | +1.2% | 15,000 |
| 2024/03/22 | 2,412 | 2,415 | 2,411 | 2,415 | +3 | +0.1% | 5,800 |
| 2024/03/21 | 2,412 | 2,417 | 2,412 | 2,412 | -2 | -0.1% | 5,700 |
| 2024/03/19 | 2,420 | 2,421 | 2,414 | 2,414 | -6 | -0.2% | 5,400 |
| 2024/03/18 | 2,427 | 2,427 | 2,419 | 2,420 | -6 | -0.2% | 4,800 |
| 2024/03/15 | 2,420 | 2,426 | 2,414 | 2,426 | ±0 | ±0% | 4,700 |
| 2024/03/14 | 2,447 | 2,447 | 2,420 | 2,426 | -14 | -0.6% | 7,300 |
| 2024/03/13 | 2,440 | 2,440 | 2,438 | 2,440 | ±0 | ±0% | 1,700 |
| 2024/03/12 | 2,440 | 2,440 | 2,435 | 2,440 | -5 | -0.2% | 2,800 |
| 2024/03/11 | 2,445 | 2,450 | 2,437 | 2,445 | -5 | -0.2% | 5,800 |
| 2024/03/08 | 2,449 | 2,458 | 2,445 | 2,450 | +1 | ±0% | 3,300 |
| 2024/03/07 | 2,465 | 2,465 | 2,445 | 2,449 | -3 | -0.1% | 4,100 |
| 2024/03/06 | 2,451 | 2,469 | 2,451 | 2,452 | -5 | -0.2% | 3,600 |
| 2024/03/05 | 2,479 | 2,479 | 2,451 | 2,457 | -31 | -1.2% | 4,100 |
| 2024/03/04 | 2,518 | 2,518 | 2,488 | 2,488 | -9 | -0.4% | 1,900 |
| 2024/03/01 | 2,500 | 2,500 | 2,454 | 2,497 | -13 | -0.5% | 4,800 |
| 2024/02/29 | 2,506 | 2,510 | 2,498 | 2,510 | +4 | +0.2% | 2,900 |
| 2024/02/28 | 2,507 | 2,517 | 2,500 | 2,506 | +15 | +0.6% | 1,800 |
| 2024/02/27 | 2,525 | 2,525 | 2,490 | 2,491 | -39 | -1.5% | 4,400 |
| 2024/02/26 | 2,539 | 2,540 | 2,521 | 2,530 | -9 | -0.4% | 4,300 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ヨンキュウ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨンキュウ | 230,600円 | +12.2% | -23.0% | 0.87% | 17.26倍 | 0.79倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 杉本商 | 255,500円 | +7.6% | +2.0% | 2.74% | 13.55倍 | 0.72倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 橋本総ＨＤ | 135,400円 | +4.6% | +5.3% | 3.10% | 9.62倍 | 0.91倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ＧＳＩクレオス | 222,800円 | +12.2% | +56.7% | 3.68% | 13.67倍 | 1.01倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 藤井産 | 280,500円 | +5.2% | +2.2% | 2.67% | 8.47倍 | 0.73倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
