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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,600 | 1,634 | 1,552 | 1,575 | +32 | +2.1% | 4,600 |
2020/03/17 | 1,600 | 1,674 | 1,536 | 1,543 | -67 | -4.2% | 16,600 |
2020/03/16 | 1,590 | 1,674 | 1,590 | 1,610 | +60 | +3.9% | 2,800 |
2020/03/13 | 1,550 | 1,660 | 1,550 | 1,550 | -64 | -4% | 5,400 |
2020/03/12 | 1,715 | 1,715 | 1,614 | 1,614 | -96 | -5.6% | 2,800 |
2020/03/11 | 1,650 | 1,770 | 1,650 | 1,710 | +100 | +6.2% | 1,400 |
2020/03/10 | 1,601 | 1,641 | 1,580 | 1,610 | -16 | -1% | 5,200 |
2020/03/09 | 1,700 | 1,705 | 1,602 | 1,626 | -125 | -7.1% | 2,900 |
2020/03/06 | 1,771 | 1,798 | 1,751 | 1,751 | -34 | -1.9% | 900 |
2020/03/05 | 1,785 | 1,798 | 1,779 | 1,785 | +1 | +0.1% | 1,000 |
2020/03/04 | 1,794 | 1,794 | 1,762 | 1,784 | -10 | -0.6% | 1,100 |
2020/03/03 | 1,896 | 1,897 | 1,736 | 1,794 | +76 | +4.4% | 12,600 |
2020/03/02 | 1,582 | 1,800 | 1,580 | 1,718 | +131 | +8.3% | 5,800 |
2020/02/28 | 1,582 | 1,630 | 1,582 | 1,587 | -59 | -3.6% | 2,300 |
2020/02/27 | 1,663 | 1,663 | 1,645 | 1,646 | -10 | -0.6% | 3,100 |
2020/02/26 | 1,651 | 1,659 | 1,651 | 1,656 | -22 | -1.3% | 800 |
2020/02/25 | 1,654 | 1,694 | 1,653 | 1,678 | -29 | -1.7% | 2,500 |
2020/02/21 | 1,705 | 1,725 | 1,705 | 1,707 | +2 | +0.1% | 300 |
2020/02/20 | 1,697 | 1,720 | 1,697 | 1,705 | -11 | -0.6% | 3,000 |
2020/02/19 | 1,703 | 1,716 | 1,670 | 1,716 | +7 | +0.4% | 2,100 |
2020/02/18 | 1,719 | 1,719 | 1,708 | 1,709 | -10 | -0.6% | 2,000 |
2020/02/17 | 1,734 | 1,734 | 1,718 | 1,719 | -15 | -0.9% | 900 |
2020/02/14 | 1,724 | 1,734 | 1,724 | 1,734 | ±0 | ±0% | 300 |
2020/02/13 | 1,721 | 1,743 | 1,721 | 1,734 | +13 | +0.8% | 1,400 |
2020/02/12 | 1,721 | 1,721 | 1,720 | 1,721 | -28 | -1.6% | 1,300 |
2020/02/10 | 1,730 | 1,749 | 1,730 | 1,749 | +34 | +2% | 500 |
2020/02/07 | 1,712 | 1,741 | 1,711 | 1,715 | +4 | +0.2% | 1,300 |
2020/02/06 | 1,709 | 1,741 | 1,709 | 1,711 | +3 | +0.2% | 1,500 |
2020/02/05 | 1,711 | 1,711 | 1,706 | 1,708 | -10 | -0.6% | 600 |
2020/02/04 | 1,739 | 1,739 | 1,718 | 1,718 | -20 | -1.2% | 1,200 |
2020/02/03 | 1,739 | 1,740 | 1,713 | 1,738 | -6 | -0.3% | 1,100 |
2020/01/31 | 1,731 | 1,750 | 1,731 | 1,744 | +23 | +1.3% | 700 |
2020/01/30 | 1,720 | 1,723 | 1,720 | 1,721 | +9 | +0.5% | 1,800 |
2020/01/29 | 1,785 | 1,785 | 1,712 | 1,712 | -33 | -1.9% | 3,600 |
2020/01/28 | 1,739 | 1,762 | 1,739 | 1,745 | ±0 | ±0% | 800 |
2020/01/27 | 1,764 | 1,768 | 1,738 | 1,745 | -34 | -1.9% | 3,000 |
2020/01/24 | 1,736 | 1,779 | 1,736 | 1,779 | +44 | +2.5% | 300 |
2020/01/23 | 1,785 | 1,785 | 1,735 | 1,735 | -50 | -2.8% | 4,300 |
2020/01/22 | 1,779 | 1,790 | 1,779 | 1,785 | +6 | +0.3% | 1,900 |
2020/01/21 | 1,776 | 1,787 | 1,776 | 1,779 | ±0 | ±0% | 1,000 |
2020/01/20 | 1,793 | 1,793 | 1,770 | 1,779 | +6 | +0.3% | 2,900 |
2020/01/17 | 1,770 | 1,779 | 1,766 | 1,773 | +4 | +0.2% | 2,000 |
2020/01/16 | 1,769 | 1,769 | 1,767 | 1,769 | +2 | +0.1% | 300 |
2020/01/15 | 1,769 | 1,769 | 1,762 | 1,767 | +3 | +0.2% | 500 |
2020/01/14 | 1,770 | 1,770 | 1,760 | 1,764 | -6 | -0.3% | 600 |
2020/01/10 | 1,725 | 1,785 | 1,725 | 1,770 | +5 | +0.3% | 4,100 |
2020/01/09 | 1,746 | 1,778 | 1,746 | 1,765 | +34 | +2% | 1,900 |
2020/01/08 | 1,778 | 1,780 | 1,703 | 1,731 | -48 | -2.7% | 4,000 |
2020/01/07 | 1,756 | 1,789 | 1,756 | 1,779 | +34 | +1.9% | 2,400 |
2020/01/06 | 1,700 | 1,745 | 1,700 | 1,745 | +17 | +1% | 4,000 |
1301~
1350
件表示中 / 3739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 | 231,700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 | 182,200円 | +1.0% | +0.5% | 3.62% | 12.15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 | 122,900円 | +4.7% | +15.0% | 4.39% | 11.48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 | 70,400円 | +2.1% | -11.5% | 5.40% | 9.43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 |
オプティマス | 36,700円 | +7.1% | +231.9% | 4.90% | 22.78倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム