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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,231 | 2,240 | 2,226 | 2,240 | ±0 | ±0% | 1,100 |
2021/08/18 | 2,252 | 2,252 | 2,234 | 2,240 | -12 | -0.5% | 1,600 |
2021/08/17 | 2,250 | 2,252 | 2,250 | 2,252 | ±0 | ±0% | 300 |
2021/08/16 | 2,249 | 2,252 | 2,230 | 2,252 | ±0 | ±0% | 1,500 |
2021/08/13 | 2,250 | 2,252 | 2,235 | 2,252 | +12 | +0.5% | 900 |
2021/08/12 | 2,253 | 2,255 | 2,240 | 2,240 | +6 | +0.3% | 1,700 |
2021/08/11 | 2,247 | 2,248 | 2,234 | 2,234 | -13 | -0.6% | 1,600 |
2021/08/10 | 2,240 | 2,250 | 2,230 | 2,247 | +14 | +0.6% | 1,700 |
2021/08/06 | 2,259 | 2,260 | 2,230 | 2,233 | -17 | -0.8% | 2,000 |
2021/08/05 | 2,264 | 2,264 | 2,250 | 2,250 | -14 | -0.6% | 3,200 |
2021/08/04 | 2,266 | 2,287 | 2,264 | 2,264 | -2 | -0.1% | 1,300 |
2021/08/03 | 2,292 | 2,292 | 2,266 | 2,266 | -1 | ±0% | 1,700 |
2021/08/02 | 2,277 | 2,288 | 2,261 | 2,267 | -11 | -0.5% | 1,300 |
2021/07/30 | 2,286 | 2,286 | 2,253 | 2,278 | -10 | -0.4% | 2,600 |
2021/07/29 | 2,290 | 2,298 | 2,286 | 2,288 | -8 | -0.3% | 1,000 |
2021/07/28 | 2,299 | 2,299 | 2,282 | 2,296 | -14 | -0.6% | 1,700 |
2021/07/27 | 2,288 | 2,310 | 2,284 | 2,310 | +22 | +1% | 3,700 |
2021/07/26 | 2,270 | 2,315 | 2,270 | 2,288 | +37 | +1.6% | 4,500 |
2021/07/21 | 2,268 | 2,268 | 2,251 | 2,251 | +13 | +0.6% | 600 |
2021/07/20 | 2,265 | 2,265 | 2,230 | 2,238 | -27 | -1.2% | 1,900 |
2021/07/19 | 2,228 | 2,275 | 2,228 | 2,265 | +37 | +1.7% | 900 |
2021/07/16 | 2,226 | 2,228 | 2,206 | 2,228 | +9 | +0.4% | 2,200 |
2021/07/15 | 2,225 | 2,225 | 2,205 | 2,219 | +18 | +0.8% | 1,600 |
2021/07/14 | 2,190 | 2,219 | 2,179 | 2,201 | +26 | +1.2% | 2,400 |
2021/07/13 | 2,164 | 2,193 | 2,164 | 2,175 | +12 | +0.6% | 1,900 |
2021/07/12 | 2,170 | 2,170 | 2,128 | 2,163 | +15 | +0.7% | 1,800 |
2021/07/09 | 2,140 | 2,157 | 2,112 | 2,148 | -12 | -0.6% | 1,900 |
2021/07/08 | 2,157 | 2,160 | 2,150 | 2,160 | -3 | -0.1% | 1,400 |
2021/07/07 | 2,150 | 2,163 | 2,140 | 2,163 | +12 | +0.6% | 1,100 |
2021/07/06 | 2,159 | 2,167 | 2,140 | 2,151 | -8 | -0.4% | 2,300 |
2021/07/05 | 2,200 | 2,200 | 2,080 | 2,159 | -51 | -2.3% | 8,300 |
2021/07/02 | 2,250 | 2,250 | 2,202 | 2,210 | -16 | -0.7% | 2,000 |
2021/07/01 | 2,240 | 2,340 | 2,226 | 2,226 | -13 | -0.6% | 4,300 |
2021/06/30 | 2,329 | 2,329 | 2,046 | 2,239 | -90 | -3.9% | 11,700 |
2021/06/29 | 2,249 | 2,343 | 2,249 | 2,329 | +81 | +3.6% | 8,600 |
2021/06/28 | 2,250 | 2,274 | 2,215 | 2,248 | +38 | +1.7% | 5,200 |
2021/06/25 | 2,199 | 2,240 | 2,160 | 2,210 | +40 | +1.8% | 8,900 |
2021/06/24 | 2,100 | 2,170 | 2,100 | 2,170 | +81 | +3.9% | 10,300 |
2021/06/23 | 2,040 | 2,089 | 2,034 | 2,089 | +50 | +2.5% | 4,300 |
2021/06/22 | 2,044 | 2,047 | 2,015 | 2,039 | +28 | +1.4% | 1,300 |
2021/06/21 | 2,019 | 2,045 | 2,001 | 2,011 | -29 | -1.4% | 5,100 |
2021/06/18 | 2,000 | 2,075 | 2,000 | 2,040 | +40 | +2% | 8,900 |
2021/06/17 | 1,987 | 2,000 | 1,970 | 2,000 | +48 | +2.5% | 4,500 |
2021/06/16 | 1,936 | 1,975 | 1,936 | 1,952 | +16 | +0.8% | 4,900 |
2021/06/15 | 1,927 | 1,936 | 1,919 | 1,936 | +9 | +0.5% | 1,500 |
2021/06/14 | 1,907 | 1,927 | 1,906 | 1,927 | +20 | +1% | 9,200 |
2021/06/11 | 1,909 | 1,909 | 1,900 | 1,907 | +8 | +0.4% | 1,800 |
2021/06/10 | 1,900 | 1,909 | 1,895 | 1,899 | +4 | +0.2% | 2,300 |
2021/06/09 | 1,900 | 1,901 | 1,894 | 1,895 | -10 | -0.5% | 9,700 |
2021/06/08 | 1,900 | 1,906 | 1,900 | 1,905 | +6 | +0.3% | 3,000 |
801~
850
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「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 | 197,100円 | +1.9% | +5.2% | 1.01% | 13.41倍 | 0.64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 |
橋本総HD | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98倍 | 0.74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 |
リックス | 282,600円 | +4.5% | -7.0% | 4.25% | 9.38倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
藤井産 | 237,000円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57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 |
ナガホリ | 141,400円 | -3.8% | -27.9% | 0.71% | 54.22倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム