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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,219 | 2,219 | 2,214 | 2,216 | -3 | -0.1% | 700 |
| 2024/06/13 | 2,220 | 2,223 | 2,211 | 2,219 | +6 | +0.3% | 900 |
| 2024/06/12 | 2,218 | 2,218 | 2,213 | 2,213 | +3 | +0.1% | 500 |
| 2024/06/11 | 2,211 | 2,223 | 2,210 | 2,210 | ±0 | ±0% | 2,400 |
| 2024/06/10 | 2,214 | 2,222 | 2,209 | 2,210 | -2 | -0.1% | 1,300 |
| 2024/06/07 | 2,220 | 2,220 | 2,210 | 2,212 | +2 | +0.1% | 1,100 |
| 2024/06/06 | 2,211 | 2,220 | 2,210 | 2,210 | -1 | ±0% | 3,700 |
| 2024/06/05 | 2,214 | 2,216 | 2,211 | 2,211 | -4 | -0.2% | 1,900 |
| 2024/06/04 | 2,216 | 2,217 | 2,210 | 2,215 | +1 | ±0% | 2,900 |
| 2024/06/03 | 2,215 | 2,216 | 2,214 | 2,214 | -1 | ±0% | 2,000 |
| 2024/05/31 | 2,210 | 2,216 | 2,210 | 2,215 | +5 | +0.2% | 1,500 |
| 2024/05/30 | 2,224 | 2,224 | 2,210 | 2,210 | -14 | -0.6% | 5,400 |
| 2024/05/29 | 2,226 | 2,229 | 2,224 | 2,224 | -2 | -0.1% | 1,300 |
| 2024/05/28 | 2,224 | 2,229 | 2,224 | 2,226 | +2 | +0.1% | 2,400 |
| 2024/05/27 | 2,229 | 2,229 | 2,224 | 2,224 | +1 | ±0% | 1,600 |
| 2024/05/24 | 2,221 | 2,229 | 2,221 | 2,223 | -7 | -0.3% | 1,400 |
| 2024/05/23 | 2,229 | 2,230 | 2,221 | 2,230 | +8 | +0.4% | 1,900 |
| 2024/05/22 | 2,220 | 2,226 | 2,219 | 2,222 | +2 | +0.1% | 2,500 |
| 2024/05/21 | 2,223 | 2,226 | 2,220 | 2,220 | -7 | -0.3% | 2,600 |
| 2024/05/20 | 2,245 | 2,245 | 2,222 | 2,227 | -4 | -0.2% | 2,300 |
| 2024/05/17 | 2,240 | 2,240 | 2,230 | 2,231 | -9 | -0.4% | 1,800 |
| 2024/05/16 | 2,280 | 2,280 | 2,230 | 2,240 | -41 | -1.8% | 7,500 |
| 2024/05/15 | 2,290 | 2,290 | 2,281 | 2,281 | -4 | -0.2% | 1,000 |
| 2024/05/14 | 2,293 | 2,293 | 2,270 | 2,285 | -5 | -0.2% | 3,100 |
| 2024/05/13 | 2,300 | 2,300 | 2,287 | 2,290 | -10 | -0.4% | 3,800 |
| 2024/05/10 | 2,302 | 2,306 | 2,297 | 2,300 | -6 | -0.3% | 1,800 |
| 2024/05/09 | 2,299 | 2,310 | 2,295 | 2,306 | +12 | +0.5% | 2,700 |
| 2024/05/08 | 2,293 | 2,294 | 2,292 | 2,294 | +1 | ±0% | 1,000 |
| 2024/05/07 | 2,298 | 2,298 | 2,293 | 2,293 | -5 | -0.2% | 1,500 |
| 2024/05/02 | 2,304 | 2,304 | 2,298 | 2,298 | -6 | -0.3% | 1,700 |
| 2024/05/01 | 2,296 | 2,304 | 2,296 | 2,304 | +4 | +0.2% | 2,200 |
| 2024/04/30 | 2,298 | 2,300 | 2,296 | 2,300 | +4 | +0.2% | 1,300 |
| 2024/04/26 | 2,295 | 2,299 | 2,295 | 2,296 | +2 | +0.1% | 900 |
| 2024/04/25 | 2,296 | 2,296 | 2,294 | 2,294 | -4 | -0.2% | 800 |
| 2024/04/24 | 2,306 | 2,307 | 2,296 | 2,298 | +2 | +0.1% | 1,300 |
| 2024/04/23 | 2,297 | 2,300 | 2,296 | 2,296 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 2,297 | 2,297 | 2,296 | 2,296 | -1 | ±0% | 500 |
| 2024/04/19 | 2,297 | 2,298 | 2,296 | 2,297 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 2,300 | 2,305 | 2,296 | 2,297 | -8 | -0.3% | 800 |
| 2024/04/17 | 2,300 | 2,307 | 2,300 | 2,305 | -3 | -0.1% | 600 |
| 2024/04/16 | 2,295 | 2,308 | 2,292 | 2,308 | +13 | +0.6% | 2,100 |
| 2024/04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +4 | +0.2% | 1,200 |
| 2024/04/12 | 2,291 | 2,294 | 2,283 | 2,291 | -2 | -0.1% | 2,100 |
| 2024/04/11 | 2,298 | 2,300 | 2,293 | 2,293 | -5 | -0.2% | 1,900 |
| 2024/04/10 | 2,300 | 2,300 | 2,296 | 2,298 | ±0 | ±0% | 1,900 |
| 2024/04/09 | 2,302 | 2,302 | 2,298 | 2,298 | -3 | -0.1% | 1,800 |
| 2024/04/08 | 2,302 | 2,308 | 2,301 | 2,301 | -9 | -0.4% | 1,300 |
| 2024/04/05 | 2,307 | 2,319 | 2,300 | 2,310 | +1 | ±0% | 3,800 |
| 2024/04/04 | 2,314 | 2,319 | 2,307 | 2,309 | -4 | -0.2% | 1,400 |
| 2024/04/03 | 2,316 | 2,332 | 2,311 | 2,313 | -8 | -0.3% | 2,800 |
201～
250
件表示中 / 3677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 | 208,700円 | +1.9% | +5.2% | 0.96% | 14.20倍 | 0.68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 |
| たけびし | 164,800円 | +0.1% | -9.3% | 3.76% | 10.51倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 明和産 | 64,000円 | -0.8% | -0.8% | 5.78% | 8.58倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 橋本総ＨＤ | 113,400円 | +2.8% | +4.0% | 4.23% | 8.37倍 | 0.70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 |
| 丸 文 | 82,800円 | -11.2% | +6.6% | 6.28% | 5.22倍 | 0.42倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
