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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 1,921 | 1,949 | 1,904 | 1,912 | -7 | -0.4% | 21,500 |
| 2021/03/18 | 1,885 | 1,936 | 1,885 | 1,919 | +45 | +2.4% | 34,200 |
| 2021/03/17 | 2,051 | 2,051 | 1,765 | 1,874 | +223 | +13.5% | 178,300 |
| 2021/03/16 | 1,660 | 1,660 | 1,650 | 1,651 | ±0 | ±0% | 1,500 |
| 2021/03/15 | 1,650 | 1,676 | 1,636 | 1,651 | +29 | +1.8% | 8,400 |
| 2021/03/12 | 1,622 | 1,631 | 1,619 | 1,622 | -7 | -0.4% | 6,200 |
| 2021/03/11 | 1,622 | 1,630 | 1,622 | 1,629 | +8 | +0.5% | 3,100 |
| 2021/03/10 | 1,618 | 1,628 | 1,618 | 1,621 | +4 | +0.2% | 1,900 |
| 2021/03/09 | 1,618 | 1,618 | 1,617 | 1,617 | -1 | -0.1% | 1,800 |
| 2021/03/08 | 1,643 | 1,643 | 1,618 | 1,618 | -1 | -0.1% | 1,500 |
| 2021/03/05 | 1,620 | 1,625 | 1,617 | 1,619 | +2 | +0.1% | 1,200 |
| 2021/03/04 | 1,620 | 1,620 | 1,617 | 1,617 | -1 | -0.1% | 1,000 |
| 2021/03/03 | 1,618 | 1,626 | 1,618 | 1,618 | ±0 | ±0% | 900 |
| 2021/03/02 | 1,619 | 1,621 | 1,618 | 1,618 | -1 | -0.1% | 1,300 |
| 2021/03/01 | 1,626 | 1,626 | 1,619 | 1,619 | +2 | +0.1% | 1,400 |
| 2021/02/26 | 1,621 | 1,621 | 1,617 | 1,617 | -6 | -0.4% | 1,400 |
| 2021/02/25 | 1,617 | 1,623 | 1,617 | 1,623 | +7 | +0.4% | 1,000 |
| 2021/02/24 | 1,623 | 1,623 | 1,616 | 1,616 | -3 | -0.2% | 1,400 |
| 2021/02/22 | 1,622 | 1,622 | 1,617 | 1,619 | +1 | +0.1% | 900 |
| 2021/02/19 | 1,619 | 1,625 | 1,618 | 1,618 | -1 | -0.1% | 1,600 |
| 2021/02/18 | 1,629 | 1,629 | 1,619 | 1,619 | ±0 | ±0% | 1,300 |
| 2021/02/17 | 1,630 | 1,637 | 1,619 | 1,619 | -1 | -0.1% | 4,400 |
| 2021/02/16 | 1,644 | 1,644 | 1,620 | 1,620 | -1 | -0.1% | 2,000 |
| 2021/02/15 | 1,623 | 1,630 | 1,621 | 1,621 | -17 | -1% | 1,500 |
| 2021/02/12 | 1,636 | 1,643 | 1,636 | 1,638 | +17 | +1% | 1,000 |
| 2021/02/10 | 1,615 | 1,630 | 1,615 | 1,621 | +5 | +0.3% | 800 |
| 2021/02/09 | 1,616 | 1,616 | 1,616 | 1,616 | +1 | +0.1% | 100 |
| 2021/02/08 | 1,611 | 1,615 | 1,607 | 1,615 | +8 | +0.5% | 1,400 |
| 2021/02/05 | 1,609 | 1,615 | 1,607 | 1,607 | -2 | -0.1% | 800 |
| 2021/02/04 | 1,615 | 1,615 | 1,607 | 1,609 | -7 | -0.4% | 800 |
| 2021/02/03 | 1,614 | 1,619 | 1,612 | 1,616 | -10 | -0.6% | 1,600 |
| 2021/02/02 | 1,622 | 1,626 | 1,609 | 1,626 | +9 | +0.6% | 1,500 |
| 2021/02/01 | 1,610 | 1,637 | 1,603 | 1,617 | +9 | +0.6% | 1,500 |
| 2021/01/29 | 1,601 | 1,608 | 1,600 | 1,608 | +8 | +0.5% | 1,900 |
| 2021/01/28 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
| 2021/01/27 | 1,619 | 1,619 | 1,600 | 1,600 | -2 | -0.1% | 1,400 |
| 2021/01/26 | 1,605 | 1,609 | 1,602 | 1,602 | -1 | -0.1% | 1,500 |
| 2021/01/25 | 1,603 | 1,609 | 1,603 | 1,603 | ±0 | ±0% | 1,300 |
| 2021/01/22 | 1,605 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 1,200 |
| 2021/01/21 | 1,607 | 1,608 | 1,606 | 1,606 | -1 | -0.1% | 1,400 |
| 2021/01/20 | 1,602 | 1,621 | 1,602 | 1,607 | -12 | -0.7% | 1,300 |
| 2021/01/19 | 1,629 | 1,707 | 1,600 | 1,619 | -9 | -0.6% | 4,400 |
| 2021/01/18 | 1,620 | 1,628 | 1,620 | 1,628 | +7 | +0.4% | 700 |
| 2021/01/15 | 1,612 | 1,621 | 1,612 | 1,621 | +13 | +0.8% | 300 |
| 2021/01/14 | 1,602 | 1,611 | 1,601 | 1,608 | +6 | +0.4% | 1,100 |
| 2021/01/13 | 1,602 | 1,602 | 1,602 | 1,602 | +1 | +0.1% | 100 |
| 2021/01/12 | 1,595 | 1,607 | 1,595 | 1,601 | -3 | -0.2% | 1,500 |
| 2021/01/08 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 600 |
| 2021/01/07 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 300 |
| 2021/01/06 | 1,592 | 1,599 | 1,590 | 1,599 | +7 | +0.4% | 1,000 |
1001～
1050
件表示中 / 3684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 | 211,500円 | +1.9% | +5.2% | 0.95% | 14.38倍 | 0.69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 |
| 明和産 | 66,900円 | -0.8% | -0.8% | 5.53% | 8.96倍 | 0.73倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 杉本商 | 117,400円 | +7.6% | +2.0% | 3.79% | 11.84倍 | 0.64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 |
| オプティマス | 32,600円 | +121.9% | -38.9% | 5.52% | 20.80倍 | 0.82倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 橋本総ＨＤ | 117,600円 | +2.8% | +4.0% | 4.08% | 8.68倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
