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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,467 | 1,467 | 1,467 | 1,467 | +7 | +0.5% | 100 |
| 2015/06/25 | 1,460 | 1,460 | 1,460 | 1,460 | -6 | -0.4% | 200 |
| 2015/06/24 | 1,471 | 1,475 | 1,466 | 1,466 | -3 | -0.2% | 2,400 |
| 2015/06/23 | 1,439 | 1,469 | 1,439 | 1,469 | ±0 | ±0% | 1,900 |
| 2015/06/22 | 1,450 | 1,469 | 1,425 | 1,469 | +29 | +2% | 3,500 |
| 2015/06/19 | 1,440 | 1,465 | 1,435 | 1,440 | -30 | -2% | 9,200 |
| 2015/06/18 | 1,450 | 1,470 | 1,422 | 1,470 | +20 | +1.4% | 2,300 |
| 2015/06/17 | 1,440 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 2,600 |
| 2015/06/16 | 1,450 | 1,470 | 1,450 | 1,470 | +21 | +1.4% | 2,200 |
| 2015/06/15 | 1,449 | 1,450 | 1,448 | 1,449 | ±0 | ±0% | 800 |
| 2015/06/12 | 1,452 | 1,452 | 1,420 | 1,449 | -10 | -0.7% | 2,100 |
| 2015/06/11 | 1,465 | 1,465 | 1,453 | 1,459 | -3 | -0.2% | 800 |
| 2015/06/10 | 1,494 | 1,495 | 1,456 | 1,462 | -38 | -2.5% | 2,700 |
| 2015/06/09 | 1,509 | 1,509 | 1,500 | 1,500 | -10 | -0.7% | 900 |
| 2015/06/08 | 1,510 | 1,525 | 1,510 | 1,510 | +10 | +0.7% | 1,800 |
| 2015/06/05 | 1,510 | 1,510 | 1,498 | 1,500 | -10 | -0.7% | 2,600 |
| 2015/06/04 | 1,534 | 1,534 | 1,504 | 1,510 | -23 | -1.5% | 600 |
| 2015/06/03 | 1,550 | 1,550 | 1,506 | 1,533 | -17 | -1.1% | 4,100 |
| 2015/06/02 | 1,545 | 1,555 | 1,545 | 1,550 | +5 | +0.3% | 5,900 |
| 2015/06/01 | 1,555 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 200 |
| 2015/05/29 | 1,550 | 1,559 | 1,526 | 1,550 | ±0 | ±0% | 3,100 |
| 2015/05/28 | 1,525 | 1,550 | 1,505 | 1,550 | +26 | +1.7% | 3,500 |
| 2015/05/27 | 1,512 | 1,524 | 1,501 | 1,524 | +4 | +0.3% | 1,000 |
| 2015/05/26 | 1,486 | 1,524 | 1,486 | 1,520 | +34 | +2.3% | 1,000 |
| 2015/05/25 | 1,499 | 1,499 | 1,486 | 1,486 | -49 | -3.2% | 500 |
| 2015/05/22 | 1,512 | 1,535 | 1,509 | 1,535 | +23 | +1.5% | 1,100 |
| 2015/05/21 | 1,550 | 1,550 | 1,512 | 1,512 | -41 | -2.6% | 2,900 |
| 2015/05/20 | 1,570 | 1,580 | 1,545 | 1,553 | -17 | -1.1% | 3,800 |
| 2015/05/19 | 1,550 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 5,700 |
| 2015/05/18 | 1,530 | 1,570 | 1,490 | 1,550 | +48 | +3.2% | 12,200 |
| 2015/05/15 | 1,510 | 1,531 | 1,492 | 1,502 | -29 | -1.9% | 10,900 |
| 2015/05/14 | 1,444 | 1,531 | 1,437 | 1,531 | +87 | +6% | 4,600 |
| 2015/05/13 | 1,440 | 1,444 | 1,438 | 1,444 | +4 | +0.3% | 2,100 |
| 2015/05/12 | 1,425 | 1,440 | 1,415 | 1,440 | +30 | +2.1% | 2,000 |
| 2015/05/11 | 1,420 | 1,420 | 1,380 | 1,410 | -23 | -1.6% | 5,200 |
| 2015/05/08 | 1,350 | 1,495 | 1,350 | 1,433 | +65 | +4.8% | 11,300 |
| 2015/05/07 | 1,369 | 1,369 | 1,338 | 1,368 | +20 | +1.5% | 1,000 |
| 2015/05/01 | 1,350 | 1,368 | 1,348 | 1,348 | -28 | -2% | 2,200 |
| 2015/04/30 | 1,361 | 1,376 | 1,345 | 1,376 | +7 | +0.5% | 4,500 |
| 2015/04/28 | 1,359 | 1,370 | 1,359 | 1,369 | -20 | -1.4% | 2,700 |
| 2015/04/27 | 1,389 | 1,389 | 1,370 | 1,389 | +3 | +0.2% | 1,200 |
| 2015/04/24 | 1,369 | 1,400 | 1,360 | 1,386 | +24 | +1.8% | 3,700 |
| 2015/04/23 | 1,380 | 1,380 | 1,361 | 1,362 | -18 | -1.3% | 7,700 |
| 2015/04/22 | 1,378 | 1,390 | 1,354 | 1,380 | +19 | +1.4% | 1,900 |
| 2015/04/21 | 1,365 | 1,370 | 1,361 | 1,361 | -10 | -0.7% | 1,700 |
| 2015/04/20 | 1,339 | 1,441 | 1,339 | 1,371 | +56 | +4.3% | 13,400 |
| 2015/04/17 | 1,321 | 1,322 | 1,312 | 1,315 | -14 | -1.1% | 6,100 |
| 2015/04/16 | 1,338 | 1,338 | 1,318 | 1,329 | +3 | +0.2% | 2,200 |
| 2015/04/15 | 1,337 | 1,338 | 1,325 | 1,326 | ±0 | ±0% | 4,900 |
| 2015/04/14 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4% | 500 |
2301～
2350
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
