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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | +7 | +0.5% | 100 |
2019/10/10 | 1,503 | 1,505 | 1,489 | 1,505 | +10 | +0.7% | 700 |
2019/10/09 | 1,499 | 1,499 | 1,495 | 1,495 | +2 | +0.1% | 1,300 |
2019/10/08 | 1,478 | 1,493 | 1,478 | 1,493 | -4 | -0.3% | 400 |
2019/10/07 | 1,509 | 1,509 | 1,469 | 1,497 | -6 | -0.4% | 1,400 |
2019/10/04 | 1,501 | 1,503 | 1,501 | 1,503 | +2 | +0.1% | 500 |
2019/10/03 | 1,511 | 1,511 | 1,501 | 1,501 | -21 | -1.4% | 400 |
2019/10/02 | 1,522 | 1,522 | 1,522 | 1,522 | ±0 | ±0% | 200 |
2019/10/01 | 1,521 | 1,522 | 1,518 | 1,522 | +3 | +0.2% | 900 |
2019/09/30 | 1,520 | 1,522 | 1,505 | 1,519 | +5 | +0.3% | 1,500 |
2019/09/27 | 1,536 | 1,536 | 1,490 | 1,514 | +40 | +2.7% | 2,100 |
2019/09/26 | 1,485 | 1,485 | 1,454 | 1,474 | +19 | +1.3% | 1,000 |
2019/09/25 | 1,470 | 1,490 | 1,455 | 1,455 | -6 | -0.4% | 3,800 |
2019/09/24 | 1,465 | 1,465 | 1,458 | 1,461 | -1 | -0.1% | 2,600 |
2019/09/20 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 2,000 |
2019/09/19 | 1,474 | 1,474 | 1,462 | 1,462 | -11 | -0.7% | 200 |
2019/09/18 | 1,473 | 1,473 | 1,468 | 1,473 | +23 | +1.6% | 1,100 |
2019/09/17 | 1,451 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 1,100 |
2019/09/13 | 1,460 | 1,460 | 1,460 | 1,460 | -1 | -0.1% | 100 |
2019/09/12 | 1,470 | 1,470 | 1,461 | 1,461 | -13 | -0.9% | 300 |
2019/09/11 | 1,470 | 1,474 | 1,470 | 1,474 | +4 | +0.3% | 300 |
2019/09/10 | 1,471 | 1,471 | 1,468 | 1,470 | -2 | -0.1% | 600 |
2019/09/09 | 1,472 | 1,472 | 1,472 | 1,472 | - | - | 200 |
2019/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/05 | 1,470 | 1,474 | 1,470 | 1,474 | +4 | +0.3% | 200 |
2019/09/04 | 1,469 | 1,470 | 1,467 | 1,470 | +10 | +0.7% | 400 |
2019/09/03 | 1,464 | 1,464 | 1,460 | 1,460 | -5 | -0.3% | 1,500 |
2019/09/02 | 1,465 | 1,470 | 1,462 | 1,465 | +8 | +0.5% | 400 |
2019/08/30 | 1,462 | 1,470 | 1,452 | 1,457 | +25 | +1.7% | 1,100 |
2019/08/29 | 1,470 | 1,470 | 1,432 | 1,432 | -54 | -3.6% | 2,800 |
2019/08/28 | 1,486 | 1,486 | 1,486 | 1,486 | +30 | +2.1% | 100 |
2019/08/27 | 1,450 | 1,456 | 1,450 | 1,456 | +6 | +0.4% | 500 |
2019/08/26 | 1,487 | 1,487 | 1,450 | 1,450 | -24 | -1.6% | 1,000 |
2019/08/23 | 1,470 | 1,480 | 1,470 | 1,474 | -3 | -0.2% | 900 |
2019/08/22 | 1,465 | 1,477 | 1,465 | 1,477 | +15 | +1% | 200 |
2019/08/21 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
2019/08/20 | 1,486 | 1,486 | 1,462 | 1,462 | -6 | -0.4% | 400 |
2019/08/19 | 1,468 | 1,468 | 1,468 | 1,468 | - | - | 100 |
2019/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/15 | 1,444 | 1,474 | 1,444 | 1,445 | -11 | -0.8% | 300 |
2019/08/14 | 1,450 | 1,456 | 1,450 | 1,456 | +14 | +1% | 1,400 |
2019/08/13 | 1,441 | 1,442 | 1,441 | 1,442 | +10 | +0.7% | 300 |
2019/08/09 | 1,420 | 1,432 | 1,420 | 1,432 | -18 | -1.2% | 1,100 |
2019/08/08 | 1,450 | 1,450 | 1,450 | 1,450 | -23 | -1.6% | 200 |
2019/08/07 | 1,474 | 1,474 | 1,473 | 1,473 | +29 | +2% | 300 |
2019/08/06 | 1,413 | 1,444 | 1,413 | 1,444 | -26 | -1.8% | 600 |
2019/08/05 | 1,480 | 1,484 | 1,440 | 1,470 | -22 | -1.5% | 2,500 |
2019/08/02 | 1,489 | 1,492 | 1,489 | 1,492 | +4 | +0.3% | 200 |
2019/08/01 | 1,488 | 1,488 | 1,488 | 1,488 | +2 | +0.1% | 200 |
2019/07/31 | 1,498 | 1,498 | 1,486 | 1,486 | +4 | +0.3% | 700 |
1251~
1300
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