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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,489 | 1,519 | 1,489 | 1,519 | +39 | +2.6% | 900 |
| 2018/02/20 | 1,509 | 1,510 | 1,480 | 1,480 | +1 | +0.1% | 1,700 |
| 2018/02/19 | 1,519 | 1,519 | 1,479 | 1,479 | -13 | -0.9% | 600 |
| 2018/02/16 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 100 |
| 2018/02/15 | 1,462 | 1,492 | 1,462 | 1,492 | +30 | +2.1% | 200 |
| 2018/02/14 | 1,525 | 1,525 | 1,462 | 1,462 | -61 | -4% | 900 |
| 2018/02/13 | 1,405 | 1,525 | 1,405 | 1,523 | +118 | +8.4% | 900 |
| 2018/02/09 | 1,400 | 1,405 | 1,369 | 1,405 | -3 | -0.2% | 3,100 |
| 2018/02/08 | 1,378 | 1,408 | 1,378 | 1,408 | +42 | +3.1% | 200 |
| 2018/02/07 | 1,376 | 1,420 | 1,366 | 1,366 | +46 | +3.5% | 600 |
| 2018/02/06 | 1,400 | 1,450 | 1,240 | 1,320 | -172 | -11.5% | 4,800 |
| 2018/02/05 | 1,500 | 1,500 | 1,463 | 1,492 | -26 | -1.7% | 2,300 |
| 2018/02/02 | 1,531 | 1,531 | 1,517 | 1,518 | -13 | -0.8% | 1,500 |
| 2018/02/01 | 1,531 | 1,531 | 1,531 | 1,531 | -18 | -1.2% | 200 |
| 2018/01/31 | 1,523 | 1,549 | 1,523 | 1,549 | -1 | -0.1% | 1,200 |
| 2018/01/30 | 1,568 | 1,568 | 1,532 | 1,550 | -29 | -1.8% | 3,100 |
| 2018/01/29 | 1,558 | 1,579 | 1,558 | 1,579 | +26 | +1.7% | 1,200 |
| 2018/01/26 | 1,582 | 1,582 | 1,553 | 1,553 | -29 | -1.8% | 700 |
| 2018/01/25 | 1,582 | 1,590 | 1,582 | 1,582 | ±0 | ±0% | 900 |
| 2018/01/24 | 1,583 | 1,584 | 1,582 | 1,582 | -1 | -0.1% | 800 |
| 2018/01/23 | 1,600 | 1,600 | 1,575 | 1,583 | -17 | -1.1% | 1,500 |
| 2018/01/22 | 1,590 | 1,600 | 1,583 | 1,600 | +17 | +1.1% | 2,400 |
| 2018/01/19 | 1,518 | 1,602 | 1,518 | 1,583 | +65 | +4.3% | 6,300 |
| 2018/01/18 | 1,523 | 1,523 | 1,518 | 1,518 | -4 | -0.3% | 11,000 |
| 2018/01/17 | 1,513 | 1,522 | 1,507 | 1,522 | -1 | -0.1% | 800 |
| 2018/01/16 | 1,565 | 1,567 | 1,514 | 1,523 | -42 | -2.7% | 1,700 |
| 2018/01/15 | 1,565 | 1,566 | 1,543 | 1,565 | +40 | +2.6% | 3,400 |
| 2018/01/12 | 1,566 | 1,566 | 1,500 | 1,525 | -41 | -2.6% | 3,300 |
| 2018/01/11 | 1,584 | 1,584 | 1,566 | 1,566 | -18 | -1.1% | 700 |
| 2018/01/10 | 1,577 | 1,586 | 1,571 | 1,584 | -2 | -0.1% | 1,800 |
| 2018/01/09 | 1,615 | 1,615 | 1,572 | 1,586 | ±0 | ±0% | 3,400 |
| 2018/01/05 | 1,589 | 1,589 | 1,570 | 1,586 | -3 | -0.2% | 2,900 |
| 2018/01/04 | 1,599 | 1,621 | 1,570 | 1,589 | +41 | +2.6% | 8,000 |
| 2017/12/29 | 1,512 | 1,594 | 1,503 | 1,548 | +59 | +4% | 10,000 |
| 2017/12/28 | 1,469 | 1,492 | 1,451 | 1,489 | +39 | +2.7% | 7,500 |
| 2017/12/27 | 1,421 | 1,462 | 1,421 | 1,450 | +30 | +2.1% | 3,600 |
| 2017/12/26 | 1,426 | 1,426 | 1,410 | 1,420 | -7 | -0.5% | 7,100 |
| 2017/12/25 | 1,421 | 1,428 | 1,418 | 1,427 | +10 | +0.7% | 1,600 |
| 2017/12/22 | 1,420 | 1,424 | 1,417 | 1,417 | -3 | -0.2% | 1,500 |
| 2017/12/21 | 1,422 | 1,422 | 1,415 | 1,420 | +16 | +1.1% | 1,000 |
| 2017/12/20 | 1,427 | 1,427 | 1,404 | 1,404 | -23 | -1.6% | 1,400 |
| 2017/12/19 | 1,422 | 1,427 | 1,404 | 1,427 | +16 | +1.1% | 800 |
| 2017/12/18 | 1,414 | 1,414 | 1,411 | 1,411 | -3 | -0.2% | 1,500 |
| 2017/12/15 | 1,432 | 1,432 | 1,414 | 1,414 | ±0 | ±0% | 700 |
| 2017/12/14 | 1,430 | 1,433 | 1,414 | 1,414 | -11 | -0.8% | 1,100 |
| 2017/12/13 | 1,408 | 1,430 | 1,400 | 1,425 | ±0 | ±0% | 5,200 |
| 2017/12/12 | 1,415 | 1,425 | 1,408 | 1,425 | +10 | +0.7% | 3,000 |
| 2017/12/11 | 1,417 | 1,422 | 1,390 | 1,415 | -8 | -0.6% | 5,000 |
| 2017/12/08 | 1,423 | 1,423 | 1,412 | 1,423 | +3 | +0.2% | 1,700 |
| 2017/12/07 | 1,414 | 1,420 | 1,413 | 1,420 | +13 | +0.9% | 2,100 |
1651～
1700
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
