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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 1,640 | 1,640 | 1,615 | 1,620 | -13 | -0.8% | 900 |
2020/08/17 | 1,630 | 1,640 | 1,618 | 1,633 | -2 | -0.1% | 1,100 |
2020/08/14 | 1,635 | 1,635 | 1,630 | 1,635 | ±0 | ±0% | 1,500 |
2020/08/13 | 1,635 | 1,635 | 1,631 | 1,635 | ±0 | ±0% | 700 |
2020/08/12 | 1,607 | 1,635 | 1,607 | 1,635 | -5 | -0.3% | 200 |
2020/08/11 | 1,598 | 1,640 | 1,598 | 1,640 | +33 | +2.1% | 1,700 |
2020/08/07 | 1,607 | 1,609 | 1,607 | 1,607 | ±0 | ±0% | 400 |
2020/08/06 | 1,633 | 1,633 | 1,607 | 1,607 | +7 | +0.4% | 400 |
2020/08/05 | 1,599 | 1,601 | 1,599 | 1,600 | -5 | -0.3% | 900 |
2020/08/04 | 1,649 | 1,649 | 1,593 | 1,605 | +15 | +0.9% | 1,400 |
2020/08/03 | 1,584 | 1,590 | 1,584 | 1,590 | ±0 | ±0% | 700 |
2020/07/31 | 1,600 | 1,606 | 1,590 | 1,590 | -10 | -0.6% | 2,800 |
2020/07/30 | 1,617 | 1,634 | 1,600 | 1,600 | -17 | -1.1% | 2,200 |
2020/07/29 | 1,615 | 1,639 | 1,615 | 1,617 | +5 | +0.3% | 1,400 |
2020/07/28 | 1,623 | 1,626 | 1,605 | 1,612 | +8 | +0.5% | 1,000 |
2020/07/27 | 1,624 | 1,628 | 1,600 | 1,604 | -18 | -1.1% | 3,400 |
2020/07/22 | 1,601 | 1,627 | 1,601 | 1,622 | +21 | +1.3% | 1,800 |
2020/07/21 | 1,612 | 1,612 | 1,601 | 1,601 | -11 | -0.7% | 400 |
2020/07/20 | 1,571 | 1,619 | 1,571 | 1,612 | +29 | +1.8% | 900 |
2020/07/17 | 1,592 | 1,606 | 1,570 | 1,583 | -9 | -0.6% | 2,100 |
2020/07/16 | 1,592 | 1,599 | 1,590 | 1,592 | -1 | -0.1% | 1,500 |
2020/07/15 | 1,598 | 1,600 | 1,593 | 1,593 | -5 | -0.3% | 1,000 |
2020/07/14 | 1,603 | 1,605 | 1,595 | 1,598 | -7 | -0.4% | 2,200 |
2020/07/13 | 1,602 | 1,616 | 1,602 | 1,605 | +1 | +0.1% | 1,500 |
2020/07/10 | 1,611 | 1,618 | 1,604 | 1,604 | -26 | -1.6% | 800 |
2020/07/09 | 1,630 | 1,630 | 1,630 | 1,630 | +28 | +1.7% | 300 |
2020/07/08 | 1,602 | 1,623 | 1,602 | 1,602 | -13 | -0.8% | 1,900 |
2020/07/07 | 1,613 | 1,629 | 1,600 | 1,615 | -15 | -0.9% | 5,300 |
2020/07/06 | 1,641 | 1,642 | 1,630 | 1,630 | +16 | +1% | 900 |
2020/07/03 | 1,611 | 1,636 | 1,611 | 1,614 | -9 | -0.6% | 400 |
2020/07/02 | 1,655 | 1,655 | 1,623 | 1,623 | -4 | -0.2% | 2,100 |
2020/07/01 | 1,640 | 1,646 | 1,627 | 1,627 | -13 | -0.8% | 800 |
2020/06/30 | 1,634 | 1,645 | 1,634 | 1,640 | +6 | +0.4% | 900 |
2020/06/29 | 1,669 | 1,669 | 1,630 | 1,634 | +5 | +0.3% | 1,500 |
2020/06/26 | 1,651 | 1,651 | 1,629 | 1,629 | +18 | +1.1% | 1,000 |
2020/06/25 | 1,633 | 1,633 | 1,602 | 1,611 | -2 | -0.1% | 300 |
2020/06/24 | 1,653 | 1,653 | 1,609 | 1,613 | ±0 | ±0% | 1,100 |
2020/06/23 | 1,649 | 1,681 | 1,613 | 1,613 | +4 | +0.2% | 1,900 |
2020/06/22 | 1,618 | 1,618 | 1,609 | 1,609 | -9 | -0.6% | 200 |
2020/06/19 | 1,600 | 1,618 | 1,600 | 1,618 | +14 | +0.9% | 700 |
2020/06/18 | 1,595 | 1,604 | 1,594 | 1,604 | - | - | 900 |
2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/16 | 1,571 | 1,595 | 1,571 | 1,595 | +24 | +1.5% | 700 |
2020/06/15 | 1,594 | 1,594 | 1,568 | 1,571 | +8 | +0.5% | 400 |
2020/06/12 | 1,579 | 1,579 | 1,561 | 1,563 | -29 | -1.8% | 2,500 |
2020/06/11 | 1,591 | 1,594 | 1,581 | 1,592 | +1 | +0.1% | 900 |
2020/06/10 | 1,583 | 1,597 | 1,580 | 1,591 | -1 | -0.1% | 1,100 |
2020/06/09 | 1,585 | 1,605 | 1,585 | 1,592 | +8 | +0.5% | 1,000 |
2020/06/08 | 1,585 | 1,590 | 1,575 | 1,584 | +9 | +0.6% | 1,100 |
2020/06/05 | 1,571 | 1,617 | 1,555 | 1,575 | +4 | +0.3% | 8,300 |
1201~
1250
件表示中 / 3740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 | 231,100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 |
シモジマ | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52倍 | 0.82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 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51倍 | 0.74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 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19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 |
アルファパチェ | 285,900円 | +10.8% | +14.1% | 1.22% | 28.43倍 | 4.59倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム