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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,206 | 1,206 | 1,165 | 1,196 | -10 | -0.8% | 2,900 |
| 2017/04/26 | 1,186 | 1,206 | 1,180 | 1,206 | +29 | +2.5% | 2,200 |
| 2017/04/25 | 1,201 | 1,201 | 1,170 | 1,177 | -14 | -1.2% | 6,400 |
| 2017/04/24 | 1,217 | 1,218 | 1,191 | 1,191 | ±0 | ±0% | 2,100 |
| 2017/04/21 | 1,191 | 1,194 | 1,173 | 1,191 | +6 | +0.5% | 1,100 |
| 2017/04/20 | 1,185 | 1,193 | 1,181 | 1,185 | +4 | +0.3% | 1,100 |
| 2017/04/19 | 1,182 | 1,185 | 1,177 | 1,181 | ±0 | ±0% | 900 |
| 2017/04/18 | 1,185 | 1,188 | 1,178 | 1,181 | +25 | +2.2% | 2,600 |
| 2017/04/17 | 1,161 | 1,180 | 1,156 | 1,156 | -19 | -1.6% | 2,700 |
| 2017/04/14 | 1,175 | 1,175 | 1,169 | 1,175 | ±0 | ±0% | 1,300 |
| 2017/04/13 | 1,156 | 1,175 | 1,150 | 1,175 | +19 | +1.6% | 5,900 |
| 2017/04/12 | 1,180 | 1,180 | 1,153 | 1,156 | -26 | -2.2% | 2,300 |
| 2017/04/11 | 1,178 | 1,183 | 1,166 | 1,182 | +4 | +0.3% | 1,600 |
| 2017/04/10 | 1,181 | 1,181 | 1,163 | 1,178 | -3 | -0.3% | 3,500 |
| 2017/04/07 | 1,173 | 1,188 | 1,172 | 1,181 | -2 | -0.2% | 4,800 |
| 2017/04/06 | 1,209 | 1,212 | 1,179 | 1,183 | -26 | -2.2% | 3,600 |
| 2017/04/05 | 1,211 | 1,240 | 1,182 | 1,209 | -2 | -0.2% | 7,100 |
| 2017/04/04 | 1,238 | 1,239 | 1,201 | 1,211 | -17 | -1.4% | 4,200 |
| 2017/04/03 | 1,260 | 1,260 | 1,216 | 1,228 | -39 | -3.1% | 9,500 |
| 2017/03/31 | 1,278 | 1,278 | 1,245 | 1,267 | -16 | -1.2% | 8,000 |
| 2017/03/30 | 1,279 | 1,285 | 1,277 | 1,283 | -2 | -0.2% | 3,500 |
| 2017/03/29 | 1,286 | 1,287 | 1,275 | 1,285 | ±0 | ±0% | 2,500 |
| 2017/03/28 | 1,275 | 1,286 | 1,271 | 1,285 | +8 | +0.6% | 4,800 |
| 2017/03/27 | 1,274 | 1,287 | 1,271 | 1,277 | +3 | +0.2% | 3,700 |
| 2017/03/24 | 1,273 | 1,282 | 1,264 | 1,274 | +1 | +0.1% | 3,000 |
| 2017/03/23 | 1,260 | 1,279 | 1,260 | 1,273 | +8 | +0.6% | 4,300 |
| 2017/03/22 | 1,272 | 1,289 | 1,265 | 1,265 | -27 | -2.1% | 3,300 |
| 2017/03/21 | 1,283 | 1,292 | 1,274 | 1,292 | +36 | +2.9% | 10,800 |
| 2017/03/17 | 1,244 | 1,256 | 1,240 | 1,256 | +18 | +1.5% | 11,600 |
| 2017/03/16 | 1,235 | 1,238 | 1,229 | 1,238 | +7 | +0.6% | 7,900 |
| 2017/03/15 | 1,238 | 1,238 | 1,218 | 1,231 | -8 | -0.6% | 18,500 |
| 2017/03/14 | 1,219 | 1,249 | 1,217 | 1,239 | +20 | +1.6% | 30,900 |
| 2017/03/13 | 1,210 | 1,220 | 1,200 | 1,219 | +5 | +0.4% | 20,600 |
| 2017/03/10 | 1,220 | 1,220 | 1,209 | 1,214 | +5 | +0.4% | 2,600 |
| 2017/03/09 | 1,226 | 1,226 | 1,196 | 1,209 | +3 | +0.2% | 12,000 |
| 2017/03/08 | 1,226 | 1,226 | 1,194 | 1,206 | -25 | -2% | 19,300 |
| 2017/03/07 | 1,238 | 1,238 | 1,221 | 1,231 | +22 | +1.8% | 17,700 |
| 2017/03/06 | 1,190 | 1,215 | 1,190 | 1,209 | +27 | +2.3% | 32,900 |
| 2017/03/03 | 1,195 | 1,195 | 1,171 | 1,182 | +6 | +0.5% | 9,800 |
| 2017/03/02 | 1,181 | 1,194 | 1,161 | 1,176 | -7 | -0.6% | 12,900 |
| 2017/03/01 | 1,170 | 1,186 | 1,161 | 1,183 | +29 | +2.5% | 17,300 |
| 2017/02/28 | 1,152 | 1,161 | 1,132 | 1,154 | +25 | +2.2% | 40,500 |
| 2017/02/27 | 1,110 | 1,145 | 1,110 | 1,129 | +22 | +2% | 36,500 |
| 2017/02/24 | 1,099 | 1,113 | 1,093 | 1,107 | +14 | +1.3% | 18,300 |
| 2017/02/23 | 1,100 | 1,101 | 1,093 | 1,093 | -7 | -0.6% | 21,000 |
| 2017/02/22 | 1,101 | 1,101 | 1,094 | 1,100 | +10 | +0.9% | 10,500 |
| 2017/02/21 | 1,100 | 1,101 | 1,089 | 1,090 | -8 | -0.7% | 15,800 |
| 2017/02/20 | 1,097 | 1,102 | 1,095 | 1,098 | +1 | +0.1% | 13,500 |
| 2017/02/17 | 1,110 | 1,110 | 1,092 | 1,097 | -1 | -0.1% | 16,500 |
| 2017/02/16 | 1,100 | 1,106 | 1,090 | 1,098 | +1 | +0.1% | 23,100 |
1851～
1900
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
