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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,286 | 2,289 | 2,285 | 2,289 | -1 | ±0% | 1,300 |
2023/12/06 | 2,295 | 2,296 | 2,290 | 2,290 | ±0 | ±0% | 1,100 |
2023/12/05 | 2,295 | 2,299 | 2,290 | 2,290 | -5 | -0.2% | 1,800 |
2023/12/04 | 2,295 | 2,298 | 2,295 | 2,295 | -5 | -0.2% | 1,000 |
2023/12/01 | 2,298 | 2,300 | 2,297 | 2,300 | +2 | +0.1% | 600 |
2023/11/30 | 2,290 | 2,300 | 2,290 | 2,298 | -2 | -0.1% | 1,500 |
2023/11/29 | 2,300 | 2,300 | 2,297 | 2,300 | +4 | +0.2% | 600 |
2023/11/28 | 2,295 | 2,296 | 2,295 | 2,296 | -2 | -0.1% | 600 |
2023/11/27 | 2,291 | 2,298 | 2,288 | 2,298 | +4 | +0.2% | 1,600 |
2023/11/24 | 2,293 | 2,304 | 2,293 | 2,294 | +1 | ±0% | 1,100 |
2023/11/22 | 2,298 | 2,298 | 2,293 | 2,293 | -6 | -0.3% | 1,800 |
2023/11/21 | 2,308 | 2,308 | 2,296 | 2,299 | -10 | -0.4% | 1,600 |
2023/11/20 | 2,313 | 2,313 | 2,301 | 2,309 | +1 | ±0% | 900 |
2023/11/17 | 2,314 | 2,314 | 2,297 | 2,308 | -2 | -0.1% | 900 |
2023/11/16 | 2,310 | 2,310 | 2,301 | 2,310 | +11 | +0.5% | 900 |
2023/11/15 | 2,305 | 2,315 | 2,299 | 2,299 | -3 | -0.1% | 3,000 |
2023/11/14 | 2,291 | 2,302 | 2,291 | 2,302 | +7 | +0.3% | 1,500 |
2023/11/13 | 2,299 | 2,304 | 2,291 | 2,295 | +6 | +0.3% | 2,900 |
2023/11/10 | 2,264 | 2,289 | 2,262 | 2,289 | +26 | +1.1% | 3,100 |
2023/11/09 | 2,260 | 2,263 | 2,255 | 2,263 | +3 | +0.1% | 1,300 |
2023/11/08 | 2,255 | 2,264 | 2,255 | 2,260 | +3 | +0.1% | 1,100 |
2023/11/07 | 2,252 | 2,260 | 2,250 | 2,257 | +7 | +0.3% | 1,800 |
2023/11/06 | 2,248 | 2,252 | 2,248 | 2,250 | +1 | ±0% | 2,200 |
2023/11/02 | 2,251 | 2,254 | 2,248 | 2,249 | +2 | +0.1% | 1,400 |
2023/11/01 | 2,247 | 2,251 | 2,246 | 2,247 | +1 | ±0% | 2,000 |
2023/10/31 | 2,249 | 2,253 | 2,243 | 2,246 | ±0 | ±0% | 2,300 |
2023/10/30 | 2,239 | 2,246 | 2,235 | 2,246 | +10 | +0.4% | 600 |
2023/10/27 | 2,236 | 2,246 | 2,236 | 2,236 | -4 | -0.2% | 1,000 |
2023/10/26 | 2,243 | 2,245 | 2,236 | 2,240 | -3 | -0.1% | 3,700 |
2023/10/25 | 2,242 | 2,248 | 2,240 | 2,243 | +3 | +0.1% | 1,000 |
2023/10/24 | 2,236 | 2,245 | 2,236 | 2,240 | ±0 | ±0% | 5,900 |
2023/10/23 | 2,240 | 2,245 | 2,236 | 2,240 | -1 | ±0% | 6,500 |
2023/10/20 | 2,240 | 2,245 | 2,237 | 2,241 | +1 | ±0% | 5,200 |
2023/10/19 | 2,240 | 2,245 | 2,238 | 2,240 | ±0 | ±0% | 4,400 |
2023/10/18 | 2,240 | 2,242 | 2,238 | 2,240 | -4 | -0.2% | 4,500 |
2023/10/17 | 2,240 | 2,244 | 2,238 | 2,244 | +1 | ±0% | 4,400 |
2023/10/16 | 2,240 | 2,243 | 2,239 | 2,243 | +3 | +0.1% | 3,800 |
2023/10/13 | 2,248 | 2,248 | 2,240 | 2,240 | -3 | -0.1% | 4,100 |
2023/10/12 | 2,245 | 2,246 | 2,240 | 2,243 | -2 | -0.1% | 3,300 |
2023/10/11 | 2,240 | 2,250 | 2,240 | 2,245 | +5 | +0.2% | 3,100 |
2023/10/10 | 2,240 | 2,244 | 2,240 | 2,240 | -5 | -0.2% | 3,000 |
2023/10/06 | 2,240 | 2,247 | 2,240 | 2,245 | +3 | +0.1% | 3,000 |
2023/10/05 | 2,249 | 2,249 | 2,242 | 2,242 | -7 | -0.3% | 1,400 |
2023/10/04 | 2,242 | 2,249 | 2,240 | 2,249 | +1 | ±0% | 2,200 |
2023/10/03 | 2,248 | 2,259 | 2,236 | 2,248 | ±0 | ±0% | 3,400 |
2023/10/02 | 2,246 | 2,248 | 2,239 | 2,248 | +2 | +0.1% | 2,600 |
2023/09/29 | 2,246 | 2,246 | 2,242 | 2,246 | -1 | ±0% | 800 |
2023/09/28 | 2,240 | 2,250 | 2,240 | 2,247 | +15 | +0.7% | 3,500 |
2023/09/27 | 2,230 | 2,233 | 2,228 | 2,232 | +2 | +0.1% | 4,900 |
2023/09/26 | 2,230 | 2,232 | 2,228 | 2,230 | -2 | -0.1% | 2,800 |
101~
150
件表示中 / 3451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 | 230,600円 | +12.2% | -23.0% | 0.87% | 17.26倍 | 0.79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 |
杉本商 | 255,500円 | +7.6% | +2.0% | 2.74% | 13.55倍 | 0.72倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
橋本総HD | 135,400円 | +4.6% | +5.3% | 3.10% | 9.62倍 | 0.91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 |
GSIクレオス | 222,800円 | +12.2% | +56.7% | 3.68% | 13.67倍 | 1.01倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
藤井産 | 280,500円 | +5.2% | +2.2% | 2.67% | 8.47倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム