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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,267 | 1,267 | 1,258 | 1,258 | -9 | -0.7% | 900 |
| 2017/07/14 | 1,265 | 1,267 | 1,261 | 1,267 | +5 | +0.4% | 1,300 |
| 2017/07/13 | 1,262 | 1,265 | 1,262 | 1,262 | ±0 | ±0% | 2,000 |
| 2017/07/12 | 1,268 | 1,268 | 1,262 | 1,262 | -8 | -0.6% | 400 |
| 2017/07/11 | 1,264 | 1,270 | 1,260 | 1,270 | +14 | +1.1% | 1,200 |
| 2017/07/10 | 1,256 | 1,266 | 1,256 | 1,256 | -11 | -0.9% | 1,700 |
| 2017/07/07 | 1,260 | 1,271 | 1,257 | 1,267 | -5 | -0.4% | 1,200 |
| 2017/07/06 | 1,278 | 1,278 | 1,262 | 1,272 | +3 | +0.2% | 2,200 |
| 2017/07/05 | 1,267 | 1,277 | 1,250 | 1,269 | +3 | +0.2% | 7,400 |
| 2017/07/04 | 1,279 | 1,279 | 1,266 | 1,266 | -13 | -1% | 3,700 |
| 2017/07/03 | 1,271 | 1,280 | 1,270 | 1,279 | -1 | -0.1% | 900 |
| 2017/06/30 | 1,289 | 1,289 | 1,269 | 1,280 | -2 | -0.2% | 3,500 |
| 2017/06/29 | 1,278 | 1,282 | 1,270 | 1,282 | +4 | +0.3% | 1,900 |
| 2017/06/28 | 1,288 | 1,288 | 1,270 | 1,278 | -1 | -0.1% | 1,700 |
| 2017/06/27 | 1,284 | 1,284 | 1,270 | 1,279 | +2 | +0.2% | 2,500 |
| 2017/06/26 | 1,278 | 1,281 | 1,277 | 1,277 | -6 | -0.5% | 3,000 |
| 2017/06/23 | 1,285 | 1,285 | 1,262 | 1,283 | -4 | -0.3% | 1,400 |
| 2017/06/22 | 1,288 | 1,288 | 1,285 | 1,287 | -1 | -0.1% | 1,200 |
| 2017/06/21 | 1,290 | 1,290 | 1,278 | 1,288 | +10 | +0.8% | 1,700 |
| 2017/06/20 | 1,289 | 1,296 | 1,258 | 1,278 | +11 | +0.9% | 4,800 |
| 2017/06/19 | 1,252 | 1,279 | 1,245 | 1,267 | -13 | -1% | 4,900 |
| 2017/06/16 | 1,289 | 1,289 | 1,266 | 1,280 | +13 | +1% | 2,200 |
| 2017/06/15 | 1,291 | 1,291 | 1,260 | 1,267 | -25 | -1.9% | 6,900 |
| 2017/06/14 | 1,294 | 1,295 | 1,271 | 1,292 | -2 | -0.2% | 1,400 |
| 2017/06/13 | 1,287 | 1,295 | 1,275 | 1,294 | +5 | +0.4% | 1,900 |
| 2017/06/12 | 1,271 | 1,293 | 1,271 | 1,289 | +9 | +0.7% | 3,700 |
| 2017/06/09 | 1,293 | 1,297 | 1,273 | 1,280 | ±0 | ±0% | 8,700 |
| 2017/06/08 | 1,290 | 1,290 | 1,270 | 1,280 | +7 | +0.5% | 7,500 |
| 2017/06/07 | 1,273 | 1,279 | 1,254 | 1,273 | +37 | +3% | 10,000 |
| 2017/06/06 | 1,230 | 1,279 | 1,230 | 1,236 | +6 | +0.5% | 7,700 |
| 2017/06/05 | 1,232 | 1,232 | 1,230 | 1,230 | +10 | +0.8% | 1,200 |
| 2017/06/02 | 1,224 | 1,228 | 1,220 | 1,220 | -4 | -0.3% | 2,200 |
| 2017/06/01 | 1,224 | 1,224 | 1,216 | 1,224 | +1 | +0.1% | 1,000 |
| 2017/05/31 | 1,224 | 1,224 | 1,215 | 1,223 | +7 | +0.6% | 2,300 |
| 2017/05/30 | 1,219 | 1,220 | 1,215 | 1,216 | +8 | +0.7% | 2,900 |
| 2017/05/29 | 1,215 | 1,220 | 1,207 | 1,208 | -6 | -0.5% | 5,000 |
| 2017/05/26 | 1,212 | 1,216 | 1,212 | 1,214 | +2 | +0.2% | 1,000 |
| 2017/05/25 | 1,207 | 1,212 | 1,207 | 1,212 | +2 | +0.2% | 2,400 |
| 2017/05/24 | 1,207 | 1,210 | 1,207 | 1,210 | +3 | +0.2% | 1,600 |
| 2017/05/23 | 1,205 | 1,207 | 1,204 | 1,207 | ±0 | ±0% | 1,300 |
| 2017/05/22 | 1,208 | 1,208 | 1,202 | 1,207 | -1 | -0.1% | 1,300 |
| 2017/05/19 | 1,202 | 1,208 | 1,201 | 1,208 | +6 | +0.5% | 2,800 |
| 2017/05/18 | 1,208 | 1,208 | 1,172 | 1,202 | -8 | -0.7% | 4,000 |
| 2017/05/17 | 1,213 | 1,213 | 1,205 | 1,210 | -3 | -0.2% | 1,800 |
| 2017/05/16 | 1,209 | 1,215 | 1,207 | 1,213 | +8 | +0.7% | 1,600 |
| 2017/05/15 | 1,207 | 1,208 | 1,199 | 1,205 | -7 | -0.6% | 6,600 |
| 2017/05/12 | 1,212 | 1,222 | 1,207 | 1,212 | +5 | +0.4% | 2,600 |
| 2017/05/11 | 1,218 | 1,218 | 1,207 | 1,207 | -11 | -0.9% | 1,800 |
| 2017/05/10 | 1,227 | 1,227 | 1,218 | 1,218 | +3 | +0.2% | 2,700 |
| 2017/05/09 | 1,227 | 1,227 | 1,210 | 1,215 | -12 | -1% | 1,400 |
1951～
2000
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
