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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 2,012 | 2,012 | 2,005 | 2,005 | +1 | ±0% | 2,500 |
| 2024/12/13 | 2,004 | 2,007 | 2,002 | 2,004 | -1 | ±0% | 1,500 |
| 2024/12/12 | 2,000 | 2,005 | 2,000 | 2,005 | +5 | +0.3% | 2,400 |
| 2024/12/11 | 2,002 | 2,004 | 2,000 | 2,000 | -2 | -0.1% | 2,700 |
| 2024/12/10 | 2,003 | 2,003 | 2,001 | 2,002 | +2 | +0.1% | 1,300 |
| 2024/12/09 | 2,000 | 2,005 | 2,000 | 2,000 | -4 | -0.2% | 1,800 |
| 2024/12/06 | 2,017 | 2,017 | 2,004 | 2,004 | -3 | -0.1% | 1,000 |
| 2024/12/05 | 2,035 | 2,035 | 1,995 | 2,007 | -1 | ±0% | 3,000 |
| 2024/12/04 | 2,025 | 2,025 | 2,008 | 2,008 | -17 | -0.8% | 2,000 |
| 2024/12/03 | 1,995 | 2,025 | 1,995 | 2,025 | +30 | +1.5% | 6,000 |
| 2024/12/02 | 1,983 | 1,995 | 1,983 | 1,995 | +13 | +0.7% | 3,000 |
| 2024/11/29 | 1,979 | 1,985 | 1,979 | 1,982 | +5 | +0.3% | 1,700 |
| 2024/11/28 | 1,975 | 1,978 | 1,972 | 1,977 | +2 | +0.1% | 1,500 |
| 2024/11/27 | 1,975 | 1,975 | 1,970 | 1,975 | +5 | +0.3% | 700 |
| 2024/11/26 | 1,982 | 1,984 | 1,970 | 1,970 | -14 | -0.7% | 2,300 |
| 2024/11/25 | 1,970 | 1,984 | 1,970 | 1,984 | +13 | +0.7% | 3,800 |
| 2024/11/22 | 1,961 | 1,976 | 1,960 | 1,971 | +10 | +0.5% | 2,100 |
| 2024/11/21 | 1,972 | 1,972 | 1,960 | 1,961 | -11 | -0.6% | 3,000 |
| 2024/11/20 | 1,988 | 1,990 | 1,960 | 1,972 | -18 | -0.9% | 4,800 |
| 2024/11/19 | 1,960 | 1,996 | 1,950 | 1,990 | +30 | +1.5% | 8,500 |
| 2024/11/18 | 1,993 | 1,993 | 1,921 | 1,960 | -32 | -1.6% | 18,500 |
| 2024/11/15 | 2,025 | 2,025 | 1,985 | 1,992 | -37 | -1.8% | 17,300 |
| 2024/11/14 | 2,030 | 2,040 | 2,000 | 2,029 | ±0 | ±0% | 6,500 |
| 2024/11/13 | 2,065 | 2,070 | 2,029 | 2,029 | -31 | -1.5% | 11,800 |
| 2024/11/12 | 2,071 | 2,075 | 2,059 | 2,060 | -11 | -0.5% | 7,100 |
| 2024/11/11 | 2,071 | 2,077 | 2,071 | 2,071 | +1 | ±0% | 1,700 |
| 2024/11/08 | 2,071 | 2,072 | 2,070 | 2,070 | -1 | ±0% | 1,000 |
| 2024/11/07 | 2,070 | 2,076 | 2,065 | 2,071 | +2 | +0.1% | 1,200 |
| 2024/11/06 | 2,066 | 2,074 | 2,065 | 2,069 | -7 | -0.3% | 1,100 |
| 2024/11/05 | 2,062 | 2,076 | 2,060 | 2,076 | +14 | +0.7% | 2,700 |
| 2024/11/01 | 2,075 | 2,077 | 2,062 | 2,062 | -13 | -0.6% | 1,000 |
| 2024/10/31 | 2,065 | 2,075 | 2,065 | 2,075 | +2 | +0.1% | 1,200 |
| 2024/10/30 | 2,070 | 2,073 | 2,070 | 2,073 | +12 | +0.6% | 800 |
| 2024/10/29 | 2,074 | 2,074 | 2,057 | 2,061 | -12 | -0.6% | 800 |
| 2024/10/28 | 2,054 | 2,073 | 2,054 | 2,073 | +17 | +0.8% | 1,000 |
| 2024/10/25 | 2,063 | 2,063 | 2,056 | 2,056 | -7 | -0.3% | 200 |
| 2024/10/24 | 2,064 | 2,064 | 2,053 | 2,063 | -2 | -0.1% | 900 |
| 2024/10/23 | 2,055 | 2,065 | 2,053 | 2,065 | +10 | +0.5% | 1,200 |
| 2024/10/22 | 2,070 | 2,070 | 2,055 | 2,055 | -2 | -0.1% | 1,100 |
| 2024/10/21 | 2,059 | 2,059 | 2,057 | 2,057 | -2 | -0.1% | 800 |
| 2024/10/18 | 2,060 | 2,080 | 2,057 | 2,059 | -1 | ±0% | 2,000 |
| 2024/10/17 | 2,060 | 2,064 | 2,060 | 2,060 | -1 | ±0% | 500 |
| 2024/10/16 | 2,061 | 2,076 | 2,057 | 2,061 | -5 | -0.2% | 1,200 |
| 2024/10/15 | 2,060 | 2,074 | 2,057 | 2,066 | +6 | +0.3% | 3,900 |
| 2024/10/11 | 2,061 | 2,069 | 2,060 | 2,060 | -1 | ±0% | 3,800 |
| 2024/10/10 | 2,071 | 2,071 | 2,060 | 2,061 | -10 | -0.5% | 2,000 |
| 2024/10/09 | 2,076 | 2,080 | 2,070 | 2,071 | -5 | -0.2% | 1,000 |
| 2024/10/08 | 2,063 | 2,076 | 2,063 | 2,076 | ±0 | ±0% | 1,400 |
| 2024/10/07 | 2,060 | 2,076 | 2,060 | 2,076 | +16 | +0.8% | 3,300 |
| 2024/10/04 | 2,060 | 2,063 | 2,060 | 2,060 | ±0 | ±0% | 1,200 |
101～
150
件表示中 / 3702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 | 212,200円 | - | - | - | - | 0.67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 | 66,400円 | +2.1% | -11.5% | 5.72% | 8.90倍 | 0.69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 |
| 橋本総ＨＤ | 123,200円 | +5.2% | +6.6% | 4.06% | 8.25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 |
| オプティマス | 33,600円 | +7.1% | +231.9% | 5.36% | 20.86倍 | 0.96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 |
| リックス | 298,300円 | +4.2% | -2.8% | 4.89% | 8.48倍 | 0.95倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
