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 |
---|---|---|---|---|---|---|---|
2017/02/17 | 1,110 | 1,110 | 1,092 | 1,097 | -1 | -0.1% | 16,500 |
2017/02/16 | 1,100 | 1,106 | 1,090 | 1,098 | +1 | +0.1% | 23,100 |
2017/02/15 | 1,125 | 1,125 | 1,097 | 1,097 | +2 | +0.2% | 35,900 |
2017/02/14 | 1,133 | 1,133 | 1,090 | 1,095 | -8 | -0.7% | 66,500 |
2017/02/13 | 1,102 | 1,115 | 1,095 | 1,103 | +8 | +0.7% | 44,800 |
2017/02/10 | 1,108 | 1,108 | 1,095 | 1,095 | ±0 | ±0% | 12,300 |
2017/02/09 | 1,099 | 1,099 | 1,087 | 1,095 | ±0 | ±0% | 17,700 |
2017/02/08 | 1,101 | 1,109 | 1,088 | 1,095 | +3 | +0.3% | 19,300 |
2017/02/07 | 1,096 | 1,096 | 1,084 | 1,092 | -4 | -0.4% | 3,900 |
2017/02/06 | 1,114 | 1,114 | 1,096 | 1,096 | +5 | +0.5% | 7,600 |
2017/02/03 | 1,105 | 1,105 | 1,090 | 1,091 | -3 | -0.3% | 6,200 |
2017/02/02 | 1,103 | 1,103 | 1,092 | 1,094 | -2 | -0.2% | 7,000 |
2017/02/01 | 1,123 | 1,123 | 1,093 | 1,096 | -15 | -1.4% | 7,600 |
2017/01/31 | 1,137 | 1,137 | 1,101 | 1,111 | -22 | -1.9% | 8,100 |
2017/01/30 | 1,150 | 1,150 | 1,115 | 1,133 | -17 | -1.5% | 11,000 |
2017/01/27 | 1,105 | 1,150 | 1,096 | 1,150 | +58 | +5.3% | 10,700 |
2017/01/26 | 1,095 | 1,105 | 1,084 | 1,092 | +3 | +0.3% | 10,800 |
2017/01/25 | 1,088 | 1,093 | 1,083 | 1,089 | +1 | +0.1% | 2,900 |
2017/01/24 | 1,098 | 1,098 | 1,085 | 1,088 | -2 | -0.2% | 1,900 |
2017/01/23 | 1,090 | 1,094 | 1,088 | 1,090 | ±0 | ±0% | 1,200 |
2017/01/20 | 1,092 | 1,092 | 1,086 | 1,090 | -2 | -0.2% | 1,600 |
2017/01/19 | 1,083 | 1,093 | 1,083 | 1,092 | +3 | +0.3% | 1,200 |
2017/01/18 | 1,096 | 1,096 | 1,081 | 1,089 | -6 | -0.5% | 1,300 |
2017/01/17 | 1,091 | 1,095 | 1,086 | 1,095 | +4 | +0.4% | 800 |
2017/01/16 | 1,084 | 1,091 | 1,084 | 1,091 | ±0 | ±0% | 1,500 |
2017/01/13 | 1,091 | 1,092 | 1,085 | 1,091 | -2 | -0.2% | 2,800 |
2017/01/12 | 1,092 | 1,093 | 1,088 | 1,093 | +1 | +0.1% | 1,800 |
2017/01/11 | 1,090 | 1,094 | 1,087 | 1,092 | +5 | +0.5% | 3,200 |
2017/01/10 | 1,100 | 1,100 | 1,087 | 1,087 | ±0 | ±0% | 10,900 |
2017/01/06 | 1,085 | 1,090 | 1,084 | 1,087 | +2 | +0.2% | 6,000 |
2017/01/05 | 1,090 | 1,093 | 1,083 | 1,085 | -1 | -0.1% | 6,800 |
2017/01/04 | 1,096 | 1,097 | 1,080 | 1,086 | -9 | -0.8% | 6,300 |
2016/12/30 | 1,100 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 6,100 |
2016/12/29 | 1,096 | 1,096 | 1,080 | 1,090 | +1 | +0.1% | 8,600 |
2016/12/28 | 1,100 | 1,100 | 1,089 | 1,089 | -4 | -0.4% | 9,500 |
2016/12/27 | 1,095 | 1,095 | 1,090 | 1,093 | -2 | -0.2% | 7,000 |
2016/12/26 | 1,099 | 1,099 | 1,090 | 1,095 | +12 | +1.1% | 7,100 |
2016/12/22 | 1,095 | 1,098 | 1,083 | 1,083 | -9 | -0.8% | 1,400 |
2016/12/21 | 1,095 | 1,099 | 1,084 | 1,092 | +3 | +0.3% | 3,700 |
2016/12/20 | 1,100 | 1,120 | 1,084 | 1,089 | -6 | -0.5% | 25,500 |
2016/12/19 | 1,086 | 1,099 | 1,084 | 1,095 | +20 | +1.9% | 8,700 |
2016/12/16 | 1,061 | 1,100 | 1,060 | 1,075 | +15 | +1.4% | 23,300 |
2016/12/15 | 1,059 | 1,061 | 1,056 | 1,060 | +1 | +0.1% | 6,700 |
2016/12/14 | 1,068 | 1,068 | 1,059 | 1,059 | -2 | -0.2% | 6,300 |
2016/12/13 | 1,060 | 1,061 | 1,052 | 1,061 | -2 | -0.2% | 4,300 |
2016/12/12 | 1,065 | 1,067 | 1,060 | 1,063 | -7 | -0.7% | 5,700 |
2016/12/09 | 1,078 | 1,078 | 1,068 | 1,070 | +1 | +0.1% | 2,700 |
2016/12/08 | 1,069 | 1,095 | 1,063 | 1,069 | ±0 | ±0% | 7,000 |
2016/12/07 | 1,085 | 1,096 | 1,069 | 1,069 | -7 | -0.7% | 6,400 |
2016/12/06 | 1,101 | 1,110 | 1,062 | 1,076 | -23 | -2.1% | 15,000 |
2051~
2100
件表示中 / 3738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 | 230,700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 | 122,200円 | +4.7% | +15.0% | 4.42% | 11.42倍 | 0.81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 | 70,500円 | +2.1% | -11.5% | 5.39% | 9.45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 |
オプティマス | 36,700円 | +7.1% | +231.9% | 4.90% | 22.78倍 | 1.05倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
三共興 | 61,300円 | +1.8% | +9.9% | 4.40% | 11.16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 |
市場注目の銘柄
チャート関連のコラム