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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 1,919 | 1,929 | 1,915 | 1,918 | -2 | -0.1% | 7,500 |
| 2021/03/23 | 1,924 | 1,942 | 1,916 | 1,920 | -4 | -0.2% | 9,000 |
| 2021/03/22 | 1,902 | 1,935 | 1,901 | 1,924 | +12 | +0.6% | 11,800 |
| 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 |
1051～
1100
件表示中 / 3737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 | 230,200円 | - | - | - | - | 0.73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 |
| たけびし | 181,700円 | +1.0% | +0.5% | 3.63% | 12.12倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| シモジマ | 120,300円 | +4.7% | +15.0% | 4.49% | 11.24倍 | 0.80倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 明和産 | 70,000円 | +2.1% | -11.5% | 5.43% | 9.38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 |
| 三共興 | 61,000円 | +1.8% | +9.9% | 4.43% | 11.10倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
