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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,079 | 2,092 | 2,077 | 2,091 | +15 | +0.7% | 2,500 |
| 2024/08/20 | 2,078 | 2,090 | 2,075 | 2,076 | +4 | +0.2% | 5,700 |
| 2024/08/19 | 2,080 | 2,080 | 2,072 | 2,072 | -8 | -0.4% | 5,600 |
| 2024/08/16 | 2,089 | 2,089 | 2,079 | 2,080 | -8 | -0.4% | 6,400 |
| 2024/08/15 | 2,088 | 2,090 | 2,086 | 2,088 | ±0 | ±0% | 3,100 |
| 2024/08/14 | 2,095 | 2,098 | 2,085 | 2,088 | -3 | -0.1% | 5,000 |
| 2024/08/13 | 2,097 | 2,114 | 2,084 | 2,091 | -7 | -0.3% | 6,700 |
| 2024/08/09 | 2,110 | 2,110 | 2,078 | 2,098 | -2 | -0.1% | 3,200 |
| 2024/08/08 | 2,099 | 2,130 | 2,071 | 2,100 | +1 | ±0% | 7,000 |
| 2024/08/07 | 2,098 | 2,120 | 2,052 | 2,099 | ±0 | ±0% | 4,400 |
| 2024/08/06 | 2,000 | 2,120 | 2,000 | 2,099 | +68 | +3.3% | 9,300 |
| 2024/08/05 | 2,181 | 2,181 | 2,009 | 2,031 | -154 | -7% | 13,200 |
| 2024/08/02 | 2,199 | 2,199 | 2,185 | 2,185 | -14 | -0.6% | 6,900 |
| 2024/08/01 | 2,212 | 2,218 | 2,199 | 2,199 | -17 | -0.8% | 7,700 |
| 2024/07/31 | 2,219 | 2,220 | 2,213 | 2,216 | +1 | ±0% | 1,000 |
| 2024/07/30 | 2,222 | 2,222 | 2,213 | 2,215 | -3 | -0.1% | 2,000 |
| 2024/07/29 | 2,220 | 2,225 | 2,217 | 2,218 | -1 | ±0% | 2,200 |
| 2024/07/26 | 2,224 | 2,227 | 2,219 | 2,219 | -15 | -0.7% | 3,000 |
| 2024/07/25 | 2,230 | 2,235 | 2,223 | 2,234 | +3 | +0.1% | 4,100 |
| 2024/07/24 | 2,236 | 2,240 | 2,231 | 2,231 | -8 | -0.4% | 1,700 |
| 2024/07/23 | 2,243 | 2,243 | 2,233 | 2,239 | -1 | ±0% | 1,400 |
| 2024/07/22 | 2,243 | 2,243 | 2,230 | 2,240 | +5 | +0.2% | 5,900 |
| 2024/07/19 | 2,227 | 2,235 | 2,221 | 2,235 | +8 | +0.4% | 4,900 |
| 2024/07/18 | 2,224 | 2,227 | 2,220 | 2,227 | +2 | +0.1% | 3,000 |
| 2024/07/17 | 2,232 | 2,235 | 2,225 | 2,225 | -6 | -0.3% | 4,200 |
| 2024/07/16 | 2,225 | 2,232 | 2,221 | 2,231 | ±0 | ±0% | 2,000 |
| 2024/07/12 | 2,230 | 2,234 | 2,226 | 2,231 | +11 | +0.5% | 2,300 |
| 2024/07/11 | 2,220 | 2,223 | 2,215 | 2,220 | ±0 | ±0% | 1,800 |
| 2024/07/10 | 2,211 | 2,220 | 2,210 | 2,220 | +2 | +0.1% | 1,500 |
| 2024/07/09 | 2,204 | 2,221 | 2,204 | 2,218 | +11 | +0.5% | 4,700 |
| 2024/07/08 | 2,229 | 2,231 | 2,206 | 2,207 | -12 | -0.5% | 5,500 |
| 2024/07/05 | 2,222 | 2,247 | 2,207 | 2,219 | +10 | +0.5% | 15,100 |
| 2024/07/04 | 2,211 | 2,212 | 2,203 | 2,209 | -2 | -0.1% | 2,000 |
| 2024/07/03 | 2,205 | 2,213 | 2,205 | 2,211 | +10 | +0.5% | 2,700 |
| 2024/07/02 | 2,208 | 2,208 | 2,201 | 2,201 | +1 | ±0% | 1,400 |
| 2024/07/01 | 2,201 | 2,202 | 2,200 | 2,200 | ±0 | ±0% | 2,500 |
| 2024/06/28 | 2,205 | 2,208 | 2,200 | 2,200 | -1 | ±0% | 4,700 |
| 2024/06/27 | 2,200 | 2,206 | 2,199 | 2,201 | ±0 | ±0% | 3,900 |
| 2024/06/26 | 2,203 | 2,207 | 2,196 | 2,201 | -2 | -0.1% | 10,000 |
| 2024/06/25 | 2,211 | 2,212 | 2,200 | 2,203 | -11 | -0.5% | 7,000 |
| 2024/06/24 | 2,215 | 2,216 | 2,210 | 2,214 | ±0 | ±0% | 2,200 |
| 2024/06/21 | 2,218 | 2,227 | 2,214 | 2,214 | -4 | -0.2% | 1,500 |
| 2024/06/20 | 2,230 | 2,231 | 2,218 | 2,218 | -12 | -0.5% | 1,700 |
| 2024/06/19 | 2,215 | 2,230 | 2,210 | 2,230 | +15 | +0.7% | 2,800 |
| 2024/06/18 | 2,213 | 2,216 | 2,213 | 2,215 | -1 | ±0% | 900 |
| 2024/06/17 | 2,216 | 2,216 | 2,215 | 2,216 | ±0 | ±0% | 700 |
| 2024/06/14 | 2,219 | 2,219 | 2,214 | 2,216 | -3 | -0.1% | 700 |
| 2024/06/13 | 2,220 | 2,223 | 2,211 | 2,219 | +6 | +0.3% | 900 |
| 2024/06/12 | 2,218 | 2,218 | 2,213 | 2,213 | +3 | +0.1% | 500 |
| 2024/06/11 | 2,211 | 2,223 | 2,210 | 2,210 | ±0 | ±0% | 2,400 |
151～
200
件表示中 / 3673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 | 208,300円 | +1.9% | +5.2% | 0.96% | 14.17倍 | 0.68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 |
| 明和産 | 64,500円 | -0.8% | -0.8% | 5.74% | 8.64倍 | 0.70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 | 56,500円 | +3.4% | -19.5% | 4.78% | 10.28倍 | 0.47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 |
| 杉本商 | 110,100円 | +7.6% | +2.0% | 4.04% | 11.10倍 | 0.60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 |
| 丸 文 | 86,200円 | -11.2% | +6.6% | 6.03% | 5.44倍 | 0.43倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
