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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,233 | 2,239 | 2,230 | 2,238 | -2 | -0.1% | 1,100 |
2023/07/20 | 2,237 | 2,240 | 2,232 | 2,240 | +10 | +0.4% | 1,800 |
2023/07/19 | 2,239 | 2,240 | 2,230 | 2,230 | ±0 | ±0% | 3,400 |
2023/07/18 | 2,230 | 2,240 | 2,227 | 2,230 | ±0 | ±0% | 3,800 |
2023/07/14 | 2,241 | 2,241 | 2,227 | 2,230 | -10 | -0.4% | 2,100 |
2023/07/13 | 2,232 | 2,241 | 2,230 | 2,240 | +8 | +0.4% | 2,100 |
2023/07/12 | 2,235 | 2,246 | 2,227 | 2,232 | +3 | +0.1% | 8,200 |
2023/07/11 | 2,233 | 2,233 | 2,229 | 2,229 | -4 | -0.2% | 3,100 |
2023/07/10 | 2,230 | 2,235 | 2,226 | 2,233 | +6 | +0.3% | 3,500 |
2023/07/07 | 2,225 | 2,227 | 2,222 | 2,227 | +5 | +0.2% | 3,500 |
2023/07/06 | 2,222 | 2,238 | 2,222 | 2,222 | +2 | +0.1% | 3,700 |
2023/07/05 | 2,222 | 2,223 | 2,217 | 2,220 | +3 | +0.1% | 2,700 |
2023/07/04 | 2,220 | 2,220 | 2,217 | 2,217 | -1 | ±0% | 2,400 |
2023/07/03 | 2,215 | 2,223 | 2,213 | 2,218 | +3 | +0.1% | 6,400 |
2023/06/30 | 2,209 | 2,215 | 2,208 | 2,215 | +6 | +0.3% | 1,800 |
2023/06/29 | 2,212 | 2,213 | 2,208 | 2,209 | -3 | -0.1% | 2,000 |
2023/06/28 | 2,216 | 2,216 | 2,208 | 2,212 | +4 | +0.2% | 4,100 |
2023/06/27 | 2,210 | 2,210 | 2,207 | 2,208 | -6 | -0.3% | 1,700 |
2023/06/26 | 2,206 | 2,214 | 2,205 | 2,214 | +8 | +0.4% | 4,100 |
2023/06/23 | 2,210 | 2,214 | 2,206 | 2,206 | -7 | -0.3% | 3,900 |
2023/06/22 | 2,212 | 2,215 | 2,210 | 2,213 | -2 | -0.1% | 7,500 |
2023/06/21 | 2,214 | 2,220 | 2,213 | 2,215 | -5 | -0.2% | 4,300 |
2023/06/20 | 2,214 | 2,225 | 2,213 | 2,220 | +3 | +0.1% | 4,400 |
2023/06/19 | 2,218 | 2,222 | 2,213 | 2,217 | ±0 | ±0% | 6,300 |
2023/06/16 | 2,223 | 2,223 | 2,217 | 2,217 | -10 | -0.4% | 3,900 |
2023/06/15 | 2,237 | 2,237 | 2,224 | 2,227 | -10 | -0.4% | 3,800 |
2023/06/14 | 2,236 | 2,239 | 2,231 | 2,237 | ±0 | ±0% | 4,300 |
2023/06/13 | 2,242 | 2,243 | 2,236 | 2,237 | -5 | -0.2% | 5,900 |
2023/06/12 | 2,246 | 2,247 | 2,241 | 2,242 | -4 | -0.2% | 4,400 |
2023/06/09 | 2,246 | 2,250 | 2,243 | 2,246 | +1 | ±0% | 2,800 |
2023/06/08 | 2,250 | 2,250 | 2,244 | 2,245 | -7 | -0.3% | 3,100 |
2023/06/07 | 2,246 | 2,252 | 2,246 | 2,252 | +3 | +0.1% | 3,300 |
2023/06/06 | 2,250 | 2,255 | 2,248 | 2,249 | +2 | +0.1% | 4,300 |
2023/06/05 | 2,253 | 2,260 | 2,245 | 2,247 | -9 | -0.4% | 8,100 |
2023/06/02 | 2,274 | 2,278 | 2,255 | 2,256 | +5 | +0.2% | 5,600 |
2023/06/01 | 2,340 | 2,345 | 2,242 | 2,251 | -89 | -3.8% | 15,000 |
2023/05/31 | 2,400 | 2,401 | 2,318 | 2,340 | -74 | -3.1% | 8,400 |
2023/05/30 | 2,413 | 2,414 | 2,410 | 2,414 | -6 | -0.2% | 1,200 |
2023/05/29 | 2,425 | 2,425 | 2,417 | 2,420 | -5 | -0.2% | 2,600 |
2023/05/26 | 2,436 | 2,436 | 2,425 | 2,425 | -10 | -0.4% | 1,100 |
2023/05/25 | 2,430 | 2,435 | 2,428 | 2,435 | +1 | ±0% | 600 |
2023/05/24 | 2,423 | 2,435 | 2,423 | 2,434 | +10 | +0.4% | 2,100 |
2023/05/23 | 2,434 | 2,445 | 2,424 | 2,424 | -10 | -0.4% | 2,600 |
2023/05/22 | 2,430 | 2,441 | 2,429 | 2,434 | +3 | +0.1% | 2,500 |
2023/05/19 | 2,440 | 2,450 | 2,431 | 2,431 | -9 | -0.4% | 2,900 |
2023/05/18 | 2,467 | 2,467 | 2,440 | 2,440 | -10 | -0.4% | 2,500 |
2023/05/17 | 2,467 | 2,472 | 2,450 | 2,450 | -11 | -0.4% | 2,100 |
2023/05/16 | 2,449 | 2,461 | 2,441 | 2,461 | +26 | +1.1% | 4,000 |
2023/05/15 | 2,468 | 2,499 | 2,432 | 2,435 | -35 | -1.4% | 5,800 |
2023/05/12 | 2,514 | 2,514 | 2,450 | 2,470 | -44 | -1.8% | 6,800 |
201~
250
件表示中 / 3457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 | 222,500円 | +1.9% | +5.2% | 0.90% | 15.12倍 | 0.74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 |
GSIクレオス | 224,500円 | +2.6% | +3.4% | 4.01% | 12.52倍 | 1.00倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
藤井産 | 275,100円 | +7.6% | -6.9% | 3.64% | 6.84倍 | 0.67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 |
ラクトJPN | 271,600円 | +1.1% | +19.4% | 2.28% | 11.27倍 | 1.10倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
スズデン | 186,400円 | -2.6% | -23.0% | 4.77% | 16.85倍 | 1.42倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム