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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,533 | 2,540 | 2,533 | 2,539 | -1 | ±0% | 1,200 |
2024/02/21 | 2,524 | 2,540 | 2,505 | 2,540 | +5 | +0.2% | 1,400 |
2024/02/20 | 2,500 | 2,540 | 2,500 | 2,535 | +37 | +1.5% | 3,900 |
2024/02/19 | 2,458 | 2,498 | 2,453 | 2,498 | +48 | +2% | 4,400 |
2024/02/16 | 2,449 | 2,454 | 2,445 | 2,450 | +3 | +0.1% | 2,100 |
2024/02/15 | 2,439 | 2,450 | 2,439 | 2,447 | +8 | +0.3% | 1,800 |
2024/02/14 | 2,425 | 2,448 | 2,425 | 2,439 | +14 | +0.6% | 1,400 |
2024/02/13 | 2,445 | 2,450 | 2,425 | 2,425 | -18 | -0.7% | 1,800 |
2024/02/09 | 2,448 | 2,451 | 2,422 | 2,443 | -5 | -0.2% | 1,500 |
2024/02/08 | 2,448 | 2,448 | 2,448 | 2,448 | -1 | ±0% | 500 |
2024/02/07 | 2,470 | 2,470 | 2,449 | 2,449 | -20 | -0.8% | 2,800 |
2024/02/06 | 2,470 | 2,474 | 2,467 | 2,469 | -6 | -0.2% | 800 |
2024/02/05 | 2,476 | 2,478 | 2,470 | 2,475 | -1 | ±0% | 2,100 |
2024/02/02 | 2,464 | 2,479 | 2,464 | 2,476 | +20 | +0.8% | 1,800 |
2024/02/01 | 2,466 | 2,480 | 2,453 | 2,456 | +1 | ±0% | 2,200 |
2024/01/31 | 2,422 | 2,465 | 2,422 | 2,455 | +33 | +1.4% | 5,300 |
2024/01/30 | 2,381 | 2,424 | 2,381 | 2,422 | +44 | +1.9% | 4,800 |
2024/01/29 | 2,368 | 2,378 | 2,367 | 2,378 | +11 | +0.5% | 1,400 |
2024/01/26 | 2,368 | 2,368 | 2,359 | 2,367 | +12 | +0.5% | 1,100 |
2024/01/25 | 2,346 | 2,355 | 2,343 | 2,355 | +6 | +0.3% | 1,400 |
2024/01/24 | 2,349 | 2,349 | 2,340 | 2,349 | +8 | +0.3% | 900 |
2024/01/23 | 2,350 | 2,350 | 2,336 | 2,341 | +3 | +0.1% | 1,700 |
2024/01/22 | 2,338 | 2,345 | 2,329 | 2,338 | +7 | +0.3% | 2,800 |
2024/01/19 | 2,325 | 2,331 | 2,325 | 2,331 | +7 | +0.3% | 2,300 |
2024/01/18 | 2,325 | 2,333 | 2,324 | 2,324 | -1 | ±0% | 2,400 |
2024/01/17 | 2,322 | 2,325 | 2,316 | 2,325 | +3 | +0.1% | 1,000 |
2024/01/16 | 2,320 | 2,324 | 2,318 | 2,322 | +2 | +0.1% | 1,300 |
2024/01/15 | 2,321 | 2,332 | 2,320 | 2,320 | ±0 | ±0% | 1,800 |
2024/01/12 | 2,318 | 2,330 | 2,316 | 2,320 | +2 | +0.1% | 2,500 |
2024/01/11 | 2,317 | 2,320 | 2,310 | 2,318 | +1 | ±0% | 1,600 |
2024/01/10 | 2,320 | 2,320 | 2,313 | 2,317 | -1 | ±0% | 2,000 |
2024/01/09 | 2,316 | 2,318 | 2,305 | 2,318 | +2 | +0.1% | 2,900 |
2024/01/05 | 2,301 | 2,333 | 2,292 | 2,316 | +34 | +1.5% | 4,500 |
2024/01/04 | 2,284 | 2,285 | 2,273 | 2,282 | +11 | +0.5% | 2,800 |
2023/12/29 | 2,276 | 2,276 | 2,265 | 2,271 | +2 | +0.1% | 1,800 |
2023/12/28 | 2,263 | 2,277 | 2,263 | 2,269 | +7 | +0.3% | 1,500 |
2023/12/27 | 2,270 | 2,270 | 2,262 | 2,262 | ±0 | ±0% | 3,000 |
2023/12/26 | 2,267 | 2,270 | 2,262 | 2,262 | -7 | -0.3% | 4,900 |
2023/12/25 | 2,270 | 2,271 | 2,266 | 2,269 | -5 | -0.2% | 1,900 |
2023/12/22 | 2,270 | 2,275 | 2,270 | 2,274 | +4 | +0.2% | 1,300 |
2023/12/21 | 2,281 | 2,281 | 2,266 | 2,270 | -9 | -0.4% | 3,500 |
2023/12/20 | 2,282 | 2,282 | 2,268 | 2,279 | -1 | ±0% | 2,900 |
2023/12/19 | 2,280 | 2,284 | 2,280 | 2,280 | ±0 | ±0% | 2,100 |
2023/12/18 | 2,272 | 2,280 | 2,268 | 2,280 | +4 | +0.2% | 2,700 |
2023/12/15 | 2,271 | 2,283 | 2,271 | 2,276 | +1 | ±0% | 1,000 |
2023/12/14 | 2,286 | 2,286 | 2,275 | 2,275 | -12 | -0.5% | 900 |
2023/12/13 | 2,274 | 2,287 | 2,272 | 2,287 | +13 | +0.6% | 1,900 |
2023/12/12 | 2,277 | 2,280 | 2,274 | 2,274 | -3 | -0.1% | 700 |
2023/12/11 | 2,288 | 2,288 | 2,277 | 2,277 | -11 | -0.5% | 2,400 |
2023/12/08 | 2,295 | 2,295 | 2,288 | 2,288 | -1 | ±0% | 800 |
51~
100
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