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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,380 | 1,380 | 1,359 | 1,359 | +4 | +0.3% | 1,600 |
| 2015/01/29 | 1,360 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 500 |
| 2015/01/28 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 500 |
| 2015/01/27 | 1,352 | 1,360 | 1,350 | 1,360 | +8 | +0.6% | 600 |
| 2015/01/26 | 1,372 | 1,372 | 1,352 | 1,352 | +1 | +0.1% | 400 |
| 2015/01/23 | 1,353 | 1,353 | 1,351 | 1,351 | -9 | -0.7% | 500 |
| 2015/01/22 | 1,370 | 1,370 | 1,351 | 1,360 | -10 | -0.7% | 1,600 |
| 2015/01/21 | 1,350 | 1,378 | 1,350 | 1,370 | +8 | +0.6% | 900 |
| 2015/01/20 | 1,368 | 1,374 | 1,362 | 1,362 | +2 | +0.1% | 300 |
| 2015/01/19 | 1,360 | 1,360 | 1,351 | 1,360 | -10 | -0.7% | 500 |
| 2015/01/16 | 1,350 | 1,380 | 1,350 | 1,370 | +10 | +0.7% | 700 |
| 2015/01/15 | 1,370 | 1,370 | 1,355 | 1,360 | -40 | -2.9% | 2,200 |
| 2015/01/14 | 1,351 | 1,400 | 1,351 | 1,400 | +19 | +1.4% | 1,100 |
| 2015/01/13 | 1,344 | 1,381 | 1,344 | 1,381 | +30 | +2.2% | 3,200 |
| 2015/01/09 | 1,353 | 1,365 | 1,351 | 1,351 | -1 | -0.1% | 1,300 |
| 2015/01/08 | 1,361 | 1,380 | 1,352 | 1,352 | -13 | -1% | 1,400 |
| 2015/01/07 | 1,380 | 1,380 | 1,361 | 1,365 | -1 | -0.1% | 1,100 |
| 2015/01/06 | 1,382 | 1,382 | 1,366 | 1,366 | +3 | +0.2% | 800 |
| 2015/01/05 | 1,359 | 1,366 | 1,359 | 1,363 | -10 | -0.7% | 400 |
| 2014/12/30 | 1,379 | 1,379 | 1,359 | 1,373 | -7 | -0.5% | 2,400 |
| 2014/12/29 | 1,379 | 1,380 | 1,362 | 1,380 | +20 | +1.5% | 700 |
| 2014/12/26 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,100 |
| 2014/12/25 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 2,200 |
| 2014/12/24 | 1,352 | 1,352 | 1,350 | 1,351 | -5 | -0.4% | 1,900 |
| 2014/12/22 | 1,356 | 1,356 | 1,332 | 1,356 | +2 | +0.1% | 5,200 |
| 2014/12/19 | 1,334 | 1,354 | 1,331 | 1,354 | +15 | +1.1% | 6,000 |
| 2014/12/18 | 1,331 | 1,342 | 1,331 | 1,339 | +4 | +0.3% | 2,600 |
| 2014/12/17 | 1,345 | 1,345 | 1,335 | 1,335 | -1 | -0.1% | 2,500 |
| 2014/12/16 | 1,357 | 1,357 | 1,336 | 1,336 | -21 | -1.5% | 400 |
| 2014/12/15 | 1,357 | 1,357 | 1,340 | 1,357 | +5 | +0.4% | 1,700 |
| 2014/12/12 | 1,345 | 1,358 | 1,345 | 1,352 | -11 | -0.8% | 2,000 |
| 2014/12/11 | 1,373 | 1,373 | 1,356 | 1,363 | -2 | -0.1% | 700 |
| 2014/12/10 | 1,372 | 1,372 | 1,360 | 1,365 | -7 | -0.5% | 1,200 |
| 2014/12/09 | 1,363 | 1,372 | 1,353 | 1,372 | +9 | +0.7% | 1,500 |
| 2014/12/08 | 1,372 | 1,372 | 1,330 | 1,363 | -9 | -0.7% | 4,400 |
| 2014/12/05 | 1,368 | 1,388 | 1,368 | 1,372 | +2 | +0.1% | 1,300 |
| 2014/12/04 | 1,380 | 1,389 | 1,370 | 1,370 | -19 | -1.4% | 3,700 |
| 2014/12/03 | 1,391 | 1,391 | 1,378 | 1,389 | +2 | +0.1% | 2,300 |
| 2014/12/02 | 1,399 | 1,399 | 1,367 | 1,387 | +7 | +0.5% | 1,300 |
| 2014/12/01 | 1,374 | 1,395 | 1,367 | 1,380 | +10 | +0.7% | 3,000 |
| 2014/11/28 | 1,360 | 1,377 | 1,360 | 1,370 | +11 | +0.8% | 5,300 |
| 2014/11/27 | 1,343 | 1,363 | 1,343 | 1,359 | +17 | +1.3% | 1,000 |
| 2014/11/26 | 1,342 | 1,362 | 1,342 | 1,342 | +5 | +0.4% | 1,100 |
| 2014/11/25 | 1,340 | 1,350 | 1,337 | 1,337 | -13 | -1% | 2,000 |
| 2014/11/21 | 1,348 | 1,350 | 1,348 | 1,350 | -5 | -0.4% | 700 |
| 2014/11/20 | 1,327 | 1,360 | 1,327 | 1,355 | +24 | +1.8% | 2,400 |
| 2014/11/19 | 1,352 | 1,352 | 1,330 | 1,331 | -20 | -1.5% | 2,500 |
| 2014/11/18 | 1,345 | 1,364 | 1,345 | 1,351 | +6 | +0.4% | 2,800 |
| 2014/11/17 | 1,330 | 1,345 | 1,321 | 1,345 | +24 | +1.8% | 1,700 |
| 2014/11/14 | 1,321 | 1,321 | 1,321 | 1,321 | -19 | -1.4% | 200 |
2401～
2450
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
