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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,405 | 1,410 | 1,403 | 1,403 | -1 | -0.1% | 1,700 |
| 2015/11/20 | 1,428 | 1,428 | 1,404 | 1,404 | -24 | -1.7% | 1,000 |
| 2015/11/19 | 1,426 | 1,430 | 1,426 | 1,428 | +3 | +0.2% | 2,000 |
| 2015/11/18 | 1,428 | 1,432 | 1,421 | 1,425 | +4 | +0.3% | 2,700 |
| 2015/11/17 | 1,451 | 1,460 | 1,421 | 1,421 | ±0 | ±0% | 2,000 |
| 2015/11/16 | 1,485 | 1,515 | 1,421 | 1,421 | -68 | -4.6% | 2,500 |
| 2015/11/13 | 1,500 | 1,500 | 1,489 | 1,489 | -19 | -1.3% | 600 |
| 2015/11/12 | 1,500 | 1,523 | 1,495 | 1,508 | +43 | +2.9% | 2,300 |
| 2015/11/11 | 1,500 | 1,520 | 1,455 | 1,465 | -35 | -2.3% | 7,100 |
| 2015/11/10 | 1,511 | 1,511 | 1,472 | 1,500 | +31 | +2.1% | 3,400 |
| 2015/11/09 | 1,470 | 1,500 | 1,457 | 1,469 | +16 | +1.1% | 6,300 |
| 2015/11/06 | 1,427 | 1,453 | 1,427 | 1,453 | +30 | +2.1% | 3,000 |
| 2015/11/05 | 1,423 | 1,426 | 1,411 | 1,423 | ±0 | ±0% | 2,800 |
| 2015/11/04 | 1,440 | 1,444 | 1,415 | 1,423 | +13 | +0.9% | 3,000 |
| 2015/11/02 | 1,400 | 1,443 | 1,400 | 1,410 | +29 | +2.1% | 4,700 |
| 2015/10/30 | 1,385 | 1,385 | 1,361 | 1,381 | +20 | +1.5% | 1,800 |
| 2015/10/29 | 1,359 | 1,361 | 1,359 | 1,361 | +2 | +0.1% | 1,700 |
| 2015/10/28 | 1,327 | 1,369 | 1,327 | 1,359 | +32 | +2.4% | 2,500 |
| 2015/10/27 | 1,325 | 1,328 | 1,308 | 1,327 | +8 | +0.6% | 1,600 |
| 2015/10/26 | 1,299 | 1,329 | 1,299 | 1,319 | +33 | +2.6% | 2,900 |
| 2015/10/23 | 1,314 | 1,330 | 1,286 | 1,286 | -44 | -3.3% | 3,300 |
| 2015/10/22 | 1,319 | 1,330 | 1,310 | 1,330 | +3 | +0.2% | 1,500 |
| 2015/10/21 | 1,319 | 1,327 | 1,319 | 1,327 | ±0 | ±0% | 900 |
| 2015/10/20 | 1,328 | 1,328 | 1,310 | 1,327 | -2 | -0.2% | 2,200 |
| 2015/10/19 | 1,310 | 1,330 | 1,304 | 1,329 | +27 | +2.1% | 1,100 |
| 2015/10/16 | 1,315 | 1,315 | 1,302 | 1,302 | -21 | -1.6% | 1,000 |
| 2015/10/15 | 1,324 | 1,324 | 1,302 | 1,323 | +11 | +0.8% | 900 |
| 2015/10/14 | 1,301 | 1,312 | 1,301 | 1,312 | +15 | +1.2% | 500 |
| 2015/10/13 | 1,295 | 1,307 | 1,295 | 1,297 | +2 | +0.2% | 1,100 |
| 2015/10/09 | 1,295 | 1,298 | 1,293 | 1,295 | ±0 | ±0% | 800 |
| 2015/10/08 | 1,313 | 1,313 | 1,293 | 1,295 | -5 | -0.4% | 1,000 |
| 2015/10/07 | 1,313 | 1,340 | 1,300 | 1,300 | -19 | -1.4% | 2,100 |
| 2015/10/06 | 1,296 | 1,330 | 1,296 | 1,319 | +13 | +1% | 1,300 |
| 2015/10/05 | 1,306 | 1,306 | 1,270 | 1,306 | -4 | -0.3% | 1,700 |
| 2015/10/02 | 1,300 | 1,340 | 1,283 | 1,310 | +22 | +1.7% | 900 |
| 2015/10/01 | 1,318 | 1,318 | 1,288 | 1,288 | -16 | -1.2% | 200 |
| 2015/09/30 | 1,303 | 1,334 | 1,303 | 1,304 | ±0 | ±0% | 3,400 |
| 2015/09/29 | 1,291 | 1,304 | 1,289 | 1,304 | +13 | +1% | 500 |
| 2015/09/28 | 1,305 | 1,305 | 1,291 | 1,291 | -23 | -1.8% | 800 |
| 2015/09/25 | 1,296 | 1,314 | 1,270 | 1,314 | +18 | +1.4% | 1,900 |
| 2015/09/24 | 1,296 | 1,321 | 1,291 | 1,296 | -14 | -1.1% | 800 |
| 2015/09/18 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 600 |
| 2015/09/17 | 1,310 | 1,310 | 1,295 | 1,310 | +10 | +0.8% | 1,000 |
| 2015/09/16 | 1,300 | 1,309 | 1,297 | 1,300 | -3 | -0.2% | 3,100 |
| 2015/09/15 | 1,330 | 1,330 | 1,296 | 1,303 | -28 | -2.1% | 1,200 |
| 2015/09/14 | 1,331 | 1,331 | 1,331 | 1,331 | +37 | +2.9% | 100 |
| 2015/09/11 | 1,331 | 1,331 | 1,294 | 1,294 | -27 | -2% | 4,100 |
| 2015/09/10 | 1,335 | 1,335 | 1,320 | 1,321 | -14 | -1% | 900 |
| 2015/09/09 | 1,339 | 1,340 | 1,330 | 1,335 | ±0 | ±0% | 1,100 |
| 2015/09/08 | 1,335 | 1,335 | 1,335 | 1,335 | -5 | -0.4% | 100 |
2201～
2250
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
