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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +4 | +0.2% | 1,200 |
| 2024/04/12 | 2,291 | 2,294 | 2,283 | 2,291 | -2 | -0.1% | 2,100 |
| 2024/04/11 | 2,298 | 2,300 | 2,293 | 2,293 | -5 | -0.2% | 1,900 |
| 2024/04/10 | 2,300 | 2,300 | 2,296 | 2,298 | ±0 | ±0% | 1,900 |
| 2024/04/09 | 2,302 | 2,302 | 2,298 | 2,298 | -3 | -0.1% | 1,800 |
| 2024/04/08 | 2,302 | 2,308 | 2,301 | 2,301 | -9 | -0.4% | 1,300 |
| 2024/04/05 | 2,307 | 2,319 | 2,300 | 2,310 | +1 | ±0% | 3,800 |
| 2024/04/04 | 2,314 | 2,319 | 2,307 | 2,309 | -4 | -0.2% | 1,400 |
| 2024/04/03 | 2,316 | 2,332 | 2,311 | 2,313 | -8 | -0.3% | 2,800 |
| 2024/04/02 | 2,330 | 2,335 | 2,321 | 2,321 | -7 | -0.3% | 2,500 |
| 2024/04/01 | 2,331 | 2,335 | 2,328 | 2,328 | -5 | -0.2% | 3,600 |
| 2024/03/29 | 2,332 | 2,341 | 2,331 | 2,333 | -1 | ±0% | 4,000 |
| 2024/03/28 | 2,351 | 2,351 | 2,324 | 2,334 | -124 | -5% | 17,700 |
| 2024/03/27 | 2,458 | 2,478 | 2,452 | 2,458 | +5 | +0.2% | 14,200 |
| 2024/03/26 | 2,445 | 2,455 | 2,445 | 2,453 | +8 | +0.3% | 9,900 |
| 2024/03/25 | 2,423 | 2,445 | 2,420 | 2,445 | +30 | +1.2% | 15,000 |
| 2024/03/22 | 2,412 | 2,415 | 2,411 | 2,415 | +3 | +0.1% | 5,800 |
| 2024/03/21 | 2,412 | 2,417 | 2,412 | 2,412 | -2 | -0.1% | 5,700 |
| 2024/03/19 | 2,420 | 2,421 | 2,414 | 2,414 | -6 | -0.2% | 5,400 |
| 2024/03/18 | 2,427 | 2,427 | 2,419 | 2,420 | -6 | -0.2% | 4,800 |
| 2024/03/15 | 2,420 | 2,426 | 2,414 | 2,426 | ±0 | ±0% | 4,700 |
| 2024/03/14 | 2,447 | 2,447 | 2,420 | 2,426 | -14 | -0.6% | 7,300 |
| 2024/03/13 | 2,440 | 2,440 | 2,438 | 2,440 | ±0 | ±0% | 1,700 |
| 2024/03/12 | 2,440 | 2,440 | 2,435 | 2,440 | -5 | -0.2% | 2,800 |
| 2024/03/11 | 2,445 | 2,450 | 2,437 | 2,445 | -5 | -0.2% | 5,800 |
| 2024/03/08 | 2,449 | 2,458 | 2,445 | 2,450 | +1 | ±0% | 3,300 |
| 2024/03/07 | 2,465 | 2,465 | 2,445 | 2,449 | -3 | -0.1% | 4,100 |
| 2024/03/06 | 2,451 | 2,469 | 2,451 | 2,452 | -5 | -0.2% | 3,600 |
| 2024/03/05 | 2,479 | 2,479 | 2,451 | 2,457 | -31 | -1.2% | 4,100 |
| 2024/03/04 | 2,518 | 2,518 | 2,488 | 2,488 | -9 | -0.4% | 1,900 |
| 2024/03/01 | 2,500 | 2,500 | 2,454 | 2,497 | -13 | -0.5% | 4,800 |
| 2024/02/29 | 2,506 | 2,510 | 2,498 | 2,510 | +4 | +0.2% | 2,900 |
| 2024/02/28 | 2,507 | 2,517 | 2,500 | 2,506 | +15 | +0.6% | 1,800 |
| 2024/02/27 | 2,525 | 2,525 | 2,490 | 2,491 | -39 | -1.5% | 4,400 |
| 2024/02/26 | 2,539 | 2,540 | 2,521 | 2,530 | -9 | -0.4% | 4,300 |
| 2024/02/22 | 2,533 | 2,540 | 2,533 | 2,539 | -1 | ±0% | 1,200 |
| 2024/02/21 | 2,524 | 2,540 | 2,505 | 2,540 | +5 | +0.2% | 1,400 |
| 2024/02/20 | 2,500 | 2,540 | 2,500 | 2,535 | +37 | +1.5% | 3,900 |
| 2024/02/19 | 2,458 | 2,498 | 2,453 | 2,498 | +48 | +2% | 4,400 |
| 2024/02/16 | 2,449 | 2,454 | 2,445 | 2,450 | +3 | +0.1% | 2,100 |
| 2024/02/15 | 2,439 | 2,450 | 2,439 | 2,447 | +8 | +0.3% | 1,800 |
| 2024/02/14 | 2,425 | 2,448 | 2,425 | 2,439 | +14 | +0.6% | 1,400 |
| 2024/02/13 | 2,445 | 2,450 | 2,425 | 2,425 | -18 | -0.7% | 1,800 |
| 2024/02/09 | 2,448 | 2,451 | 2,422 | 2,443 | -5 | -0.2% | 1,500 |
| 2024/02/08 | 2,448 | 2,448 | 2,448 | 2,448 | -1 | ±0% | 500 |
| 2024/02/07 | 2,470 | 2,470 | 2,449 | 2,449 | -20 | -0.8% | 2,800 |
| 2024/02/06 | 2,470 | 2,474 | 2,467 | 2,469 | -6 | -0.2% | 800 |
| 2024/02/05 | 2,476 | 2,478 | 2,470 | 2,475 | -1 | ±0% | 2,100 |
| 2024/02/02 | 2,464 | 2,479 | 2,464 | 2,476 | +20 | +0.8% | 1,800 |
| 2024/02/01 | 2,466 | 2,480 | 2,453 | 2,456 | +1 | ±0% | 2,200 |
151～
200
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
