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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,228 | 2,232 | 2,227 | 2,230 | +1 | ±0% | 2,200 |
2023/09/21 | 2,229 | 2,232 | 2,227 | 2,229 | -1 | ±0% | 2,200 |
2023/09/20 | 2,230 | 2,233 | 2,229 | 2,230 | +2 | +0.1% | 5,900 |
2023/09/19 | 2,222 | 2,228 | 2,221 | 2,228 | +6 | +0.3% | 3,900 |
2023/09/15 | 2,224 | 2,226 | 2,222 | 2,222 | -2 | -0.1% | 2,100 |
2023/09/14 | 2,225 | 2,225 | 2,224 | 2,224 | ±0 | ±0% | 500 |
2023/09/13 | 2,225 | 2,226 | 2,223 | 2,224 | -2 | -0.1% | 3,100 |
2023/09/12 | 2,228 | 2,228 | 2,223 | 2,226 | ±0 | ±0% | 2,500 |
2023/09/11 | 2,226 | 2,229 | 2,220 | 2,226 | ±0 | ±0% | 4,300 |
2023/09/08 | 2,228 | 2,230 | 2,225 | 2,226 | -2 | -0.1% | 2,600 |
2023/09/07 | 2,226 | 2,234 | 2,225 | 2,228 | +1 | ±0% | 3,800 |
2023/09/06 | 2,226 | 2,232 | 2,225 | 2,227 | +1 | ±0% | 1,900 |
2023/09/05 | 2,228 | 2,230 | 2,224 | 2,226 | -2 | -0.1% | 3,400 |
2023/09/04 | 2,230 | 2,233 | 2,227 | 2,228 | +2 | +0.1% | 3,400 |
2023/09/01 | 2,230 | 2,230 | 2,226 | 2,226 | -6 | -0.3% | 2,100 |
2023/08/31 | 2,230 | 2,232 | 2,222 | 2,232 | -1 | ±0% | 2,200 |
2023/08/30 | 2,227 | 2,235 | 2,215 | 2,233 | +10 | +0.4% | 5,100 |
2023/08/29 | 2,245 | 2,245 | 2,215 | 2,223 | -27 | -1.2% | 7,700 |
2023/08/28 | 2,240 | 2,250 | 2,230 | 2,250 | +19 | +0.9% | 3,600 |
2023/08/25 | 2,244 | 2,244 | 2,229 | 2,231 | -9 | -0.4% | 7,600 |
2023/08/24 | 2,245 | 2,245 | 2,240 | 2,240 | -5 | -0.2% | 1,400 |
2023/08/23 | 2,231 | 2,249 | 2,231 | 2,245 | +6 | +0.3% | 1,500 |
2023/08/22 | 2,241 | 2,241 | 2,225 | 2,239 | +9 | +0.4% | 3,000 |
2023/08/21 | 2,242 | 2,242 | 2,230 | 2,230 | -20 | -0.9% | 2,800 |
2023/08/18 | 2,281 | 2,281 | 2,241 | 2,250 | -35 | -1.5% | 6,800 |
2023/08/17 | 2,314 | 2,315 | 2,285 | 2,285 | -36 | -1.6% | 5,700 |
2023/08/16 | 2,324 | 2,325 | 2,320 | 2,321 | -4 | -0.2% | 4,000 |
2023/08/15 | 2,345 | 2,347 | 2,325 | 2,325 | -20 | -0.9% | 3,600 |
2023/08/14 | 2,328 | 2,348 | 2,328 | 2,345 | +10 | +0.4% | 1,900 |
2023/08/10 | 2,324 | 2,335 | 2,324 | 2,335 | +11 | +0.5% | 1,300 |
2023/08/09 | 2,324 | 2,324 | 2,312 | 2,324 | +12 | +0.5% | 1,400 |
2023/08/08 | 2,312 | 2,314 | 2,310 | 2,312 | ±0 | ±0% | 1,300 |
2023/08/07 | 2,330 | 2,330 | 2,304 | 2,312 | -20 | -0.9% | 2,200 |
2023/08/04 | 2,338 | 2,339 | 2,318 | 2,332 | -6 | -0.3% | 1,500 |
2023/08/03 | 2,301 | 2,338 | 2,299 | 2,338 | +26 | +1.1% | 3,300 |
2023/08/02 | 2,300 | 2,312 | 2,300 | 2,312 | +2 | +0.1% | 2,200 |
2023/08/01 | 2,310 | 2,310 | 2,301 | 2,310 | -9 | -0.4% | 4,800 |
2023/07/31 | 2,325 | 2,335 | 2,318 | 2,319 | +5 | +0.2% | 5,100 |
2023/07/28 | 2,276 | 2,315 | 2,276 | 2,314 | +36 | +1.6% | 8,700 |
2023/07/27 | 2,258 | 2,278 | 2,258 | 2,278 | +29 | +1.3% | 3,200 |
2023/07/26 | 2,255 | 2,255 | 2,244 | 2,249 | -6 | -0.3% | 700 |
2023/07/25 | 2,238 | 2,255 | 2,238 | 2,255 | +16 | +0.7% | 2,100 |
2023/07/24 | 2,240 | 2,242 | 2,239 | 2,239 | +1 | ±0% | 1,200 |
2023/07/21 | 2,233 | 2,239 | 2,230 | 2,238 | -2 | -0.1% | 1,100 |
2023/07/20 | 2,237 | 2,240 | 2,232 | 2,240 | +10 | +0.4% | 1,800 |
2023/07/19 | 2,239 | 2,240 | 2,230 | 2,230 | ±0 | ±0% | 3,400 |
2023/07/18 | 2,230 | 2,240 | 2,227 | 2,230 | ±0 | ±0% | 3,800 |
2023/07/14 | 2,241 | 2,241 | 2,227 | 2,230 | -10 | -0.4% | 2,100 |
2023/07/13 | 2,232 | 2,241 | 2,230 | 2,240 | +8 | +0.4% | 2,100 |
2023/07/12 | 2,235 | 2,246 | 2,227 | 2,232 | +3 | +0.1% | 8,200 |
151~
200
件表示中 / 3450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 | 229,500円 | +12.2% | -23.0% | 0.87% | 17.18倍 | 0.79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 |
杉本商 | 255,700円 | +7.6% | +2.0% | 2.74% | 13.56倍 | 0.72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 |
GSIクレオス | 223,300円 | +12.2% | +56.7% | 3.67% | 13.70倍 | 1.01倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
スズデン | 188,300円 | -2.6% | -23.0% | 4.73% | 17.03倍 | 1.43倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
藤井産 | 278,500円 | +5.2% | +2.2% | 2.69% | 8.42倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム