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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 2017/12/06 | 1,414 | 1,414 | 1,398 | 1,407 | -2 | -0.1% | 4,000 |
| 2017/12/05 | 1,419 | 1,419 | 1,401 | 1,409 | +3 | +0.2% | 5,500 |
| 2017/12/04 | 1,408 | 1,408 | 1,392 | 1,406 | +6 | +0.4% | 8,400 |
| 2017/12/01 | 1,399 | 1,400 | 1,381 | 1,400 | +1 | +0.1% | 4,000 |
| 2017/11/30 | 1,400 | 1,400 | 1,386 | 1,399 | +8 | +0.6% | 3,500 |
| 2017/11/29 | 1,400 | 1,402 | 1,390 | 1,391 | +7 | +0.5% | 2,600 |
| 2017/11/28 | 1,403 | 1,403 | 1,383 | 1,384 | -14 | -1% | 5,300 |
| 2017/11/27 | 1,400 | 1,400 | 1,398 | 1,398 | +5 | +0.4% | 300 |
| 2017/11/24 | 1,389 | 1,395 | 1,389 | 1,393 | +4 | +0.3% | 500 |
| 2017/11/22 | 1,394 | 1,395 | 1,380 | 1,389 | -1 | -0.1% | 2,900 |
| 2017/11/21 | 1,380 | 1,390 | 1,380 | 1,390 | +8 | +0.6% | 1,700 |
| 2017/11/20 | 1,404 | 1,404 | 1,380 | 1,382 | -18 | -1.3% | 1,700 |
| 2017/11/17 | 1,399 | 1,400 | 1,399 | 1,400 | +2 | +0.1% | 300 |
| 2017/11/16 | 1,399 | 1,399 | 1,395 | 1,398 | -1 | -0.1% | 1,200 |
| 2017/11/15 | 1,380 | 1,406 | 1,380 | 1,399 | +13 | +0.9% | 2,600 |
| 2017/11/14 | 1,410 | 1,410 | 1,370 | 1,386 | -24 | -1.7% | 3,400 |
| 2017/11/13 | 1,413 | 1,414 | 1,410 | 1,410 | -3 | -0.2% | 400 |
| 2017/11/10 | 1,407 | 1,413 | 1,392 | 1,413 | +6 | +0.4% | 1,000 |
| 2017/11/09 | 1,411 | 1,416 | 1,400 | 1,407 | -31 | -2.2% | 3,800 |
| 2017/11/08 | 1,444 | 1,444 | 1,407 | 1,438 | -2 | -0.1% | 9,900 |
| 2017/11/07 | 1,440 | 1,441 | 1,397 | 1,440 | +28 | +2% | 15,300 |
| 2017/11/06 | 1,450 | 1,450 | 1,410 | 1,412 | -15 | -1.1% | 7,500 |
| 2017/11/02 | 1,450 | 1,451 | 1,420 | 1,427 | -15 | -1% | 5,200 |
| 2017/11/01 | 1,461 | 1,466 | 1,441 | 1,442 | -9 | -0.6% | 1,300 |
| 2017/10/31 | 1,484 | 1,484 | 1,450 | 1,451 | -4 | -0.3% | 2,800 |
| 2017/10/30 | 1,459 | 1,459 | 1,443 | 1,455 | +20 | +1.4% | 500 |
| 2017/10/27 | 1,460 | 1,460 | 1,435 | 1,435 | -20 | -1.4% | 1,500 |
| 2017/10/26 | 1,440 | 1,455 | 1,440 | 1,455 | +15 | +1% | 1,300 |
| 2017/10/25 | 1,440 | 1,440 | 1,424 | 1,440 | +18 | +1.3% | 1,900 |
| 2017/10/24 | 1,420 | 1,428 | 1,420 | 1,422 | ±0 | ±0% | 1,600 |
| 2017/10/23 | 1,448 | 1,448 | 1,421 | 1,422 | -1 | -0.1% | 2,000 |
| 2017/10/20 | 1,437 | 1,450 | 1,423 | 1,423 | -14 | -1% | 600 |
| 2017/10/19 | 1,455 | 1,455 | 1,437 | 1,437 | -13 | -0.9% | 2,000 |
| 2017/10/18 | 1,460 | 1,460 | 1,448 | 1,450 | +15 | +1% | 600 |
| 2017/10/17 | 1,468 | 1,468 | 1,430 | 1,435 | +5 | +0.3% | 2,100 |
| 2017/10/16 | 1,443 | 1,443 | 1,430 | 1,430 | -39 | -2.7% | 1,000 |
| 2017/10/13 | 1,470 | 1,470 | 1,440 | 1,469 | +5 | +0.3% | 700 |
| 2017/10/12 | 1,469 | 1,469 | 1,451 | 1,464 | ±0 | ±0% | 600 |
| 2017/10/11 | 1,470 | 1,470 | 1,436 | 1,464 | +7 | +0.5% | 2,500 |
| 2017/10/10 | 1,499 | 1,499 | 1,433 | 1,457 | +10 | +0.7% | 6,000 |
| 2017/10/06 | 1,467 | 1,467 | 1,430 | 1,447 | +7 | +0.5% | 10,200 |
| 2017/10/05 | 1,405 | 1,468 | 1,394 | 1,440 | +34 | +2.4% | 27,500 |
| 2017/10/04 | 1,406 | 1,406 | 1,387 | 1,406 | +15 | +1.1% | 400 |
| 2017/10/03 | 1,410 | 1,410 | 1,386 | 1,391 | -19 | -1.3% | 1,400 |
| 2017/10/02 | 1,398 | 1,410 | 1,391 | 1,410 | +12 | +0.9% | 700 |
| 2017/09/29 | 1,398 | 1,398 | 1,390 | 1,398 | -1 | -0.1% | 2,600 |
1851～
1900
件表示中 / 3740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 | 231,100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 |
| シモジマ | 123,300円 | +4.7% | +15.0% | 4.38% | 11.52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 | 71,000円 | +2.1% | -11.5% | 5.35% | 9.51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 |
| 三共興 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| アルファパチェ | 285,900円 | +10.8% | +14.1% | 1.22% | 28.43倍 | 4.59倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
