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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,340 | 1,348 | 1,320 | 1,340 | ±0 | ±0% | 7,500 |
| 2015/09/04 | 1,340 | 1,340 | 1,320 | 1,340 | +39 | +3% | 4,000 |
| 2015/09/03 | 1,363 | 1,363 | 1,301 | 1,301 | -49 | -3.6% | 900 |
| 2015/09/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 700 |
| 2015/09/01 | 1,370 | 1,375 | 1,340 | 1,350 | -25 | -1.8% | 1,500 |
| 2015/08/31 | 1,377 | 1,377 | 1,345 | 1,375 | +13 | +1% | 3,300 |
| 2015/08/28 | 1,371 | 1,371 | 1,340 | 1,362 | +4 | +0.3% | 700 |
| 2015/08/27 | 1,327 | 1,358 | 1,321 | 1,358 | +32 | +2.4% | 1,000 |
| 2015/08/26 | 1,299 | 1,340 | 1,299 | 1,326 | +27 | +2.1% | 1,000 |
| 2015/08/25 | 1,300 | 1,324 | 1,280 | 1,299 | -25 | -1.9% | 2,600 |
| 2015/08/24 | 1,320 | 1,350 | 1,320 | 1,324 | -47 | -3.4% | 2,400 |
| 2015/08/21 | 1,369 | 1,373 | 1,369 | 1,371 | -41 | -2.9% | 2,100 |
| 2015/08/20 | 1,410 | 1,413 | 1,360 | 1,412 | +25 | +1.8% | 3,600 |
| 2015/08/19 | 1,387 | 1,387 | 1,387 | 1,387 | -13 | -0.9% | 300 |
| 2015/08/18 | 1,398 | 1,450 | 1,392 | 1,400 | +9 | +0.6% | 3,500 |
| 2015/08/17 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 400 |
| 2015/08/14 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 400 |
| 2015/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/12 | 1,378 | 1,418 | 1,378 | 1,390 | -14 | -1% | 3,800 |
| 2015/08/11 | 1,410 | 1,410 | 1,360 | 1,404 | -17 | -1.2% | 2,500 |
| 2015/08/10 | 1,435 | 1,435 | 1,390 | 1,421 | -32 | -2.2% | 3,700 |
| 2015/08/07 | 1,477 | 1,477 | 1,444 | 1,453 | -26 | -1.8% | 1,900 |
| 2015/08/06 | 1,473 | 1,479 | 1,473 | 1,479 | +6 | +0.4% | 600 |
| 2015/08/05 | 1,473 | 1,480 | 1,473 | 1,473 | -1 | -0.1% | 800 |
| 2015/08/04 | 1,474 | 1,474 | 1,474 | 1,474 | -26 | -1.7% | 400 |
| 2015/08/03 | 1,480 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 200 |
| 2015/07/31 | 1,500 | 1,501 | 1,499 | 1,500 | +20 | +1.4% | 2,900 |
| 2015/07/30 | 1,490 | 1,491 | 1,480 | 1,480 | -9 | -0.6% | 1,400 |
| 2015/07/29 | 1,485 | 1,491 | 1,481 | 1,489 | +4 | +0.3% | 1,000 |
| 2015/07/28 | 1,485 | 1,485 | 1,480 | 1,485 | ±0 | ±0% | 1,200 |
| 2015/07/27 | 1,510 | 1,511 | 1,485 | 1,485 | -25 | -1.7% | 1,700 |
| 2015/07/24 | 1,496 | 1,510 | 1,481 | 1,510 | +14 | +0.9% | 1,800 |
| 2015/07/23 | 1,481 | 1,510 | 1,481 | 1,496 | -4 | -0.3% | 1,900 |
| 2015/07/22 | 1,494 | 1,507 | 1,482 | 1,500 | +3 | +0.2% | 1,800 |
| 2015/07/21 | 1,500 | 1,529 | 1,497 | 1,497 | -1 | -0.1% | 1,800 |
| 2015/07/17 | 1,539 | 1,539 | 1,481 | 1,498 | -42 | -2.7% | 3,100 |
| 2015/07/16 | 1,503 | 1,540 | 1,500 | 1,540 | +3 | +0.2% | 4,300 |
| 2015/07/15 | 1,511 | 1,550 | 1,501 | 1,537 | +27 | +1.8% | 3,700 |
| 2015/07/14 | 1,506 | 1,560 | 1,442 | 1,510 | +5 | +0.3% | 6,300 |
| 2015/07/13 | 1,525 | 1,565 | 1,501 | 1,505 | +26 | +1.8% | 14,600 |
| 2015/07/10 | 1,431 | 1,510 | 1,431 | 1,479 | +19 | +1.3% | 1,700 |
| 2015/07/09 | 1,409 | 1,500 | 1,401 | 1,460 | +21 | +1.5% | 4,500 |
| 2015/07/08 | 1,441 | 1,451 | 1,434 | 1,439 | -71 | -4.7% | 3,200 |
| 2015/07/07 | 1,510 | 1,525 | 1,510 | 1,510 | +12 | +0.8% | 1,800 |
| 2015/07/06 | 1,525 | 1,525 | 1,498 | 1,498 | -27 | -1.8% | 1,100 |
| 2015/07/03 | 1,495 | 1,540 | 1,490 | 1,525 | +35 | +2.3% | 2,300 |
| 2015/07/02 | 1,495 | 1,540 | 1,490 | 1,490 | -9 | -0.6% | 3,800 |
| 2015/07/01 | 1,500 | 1,530 | 1,495 | 1,499 | +7 | +0.5% | 1,300 |
| 2015/06/30 | 1,530 | 1,530 | 1,489 | 1,492 | +12 | +0.8% | 2,900 |
| 2015/06/29 | 1,475 | 1,480 | 1,458 | 1,480 | +13 | +0.9% | 3,600 |
2251～
2300
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
