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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,332 | 1,334 | 1,316 | 1,330 | +5 | +0.4% | 600 |
| 2015/04/09 | 1,320 | 1,327 | 1,320 | 1,325 | +5 | +0.4% | 700 |
| 2015/04/08 | 1,320 | 1,323 | 1,311 | 1,320 | ±0 | ±0% | 3,000 |
| 2015/04/07 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2015/04/06 | 1,320 | 1,322 | 1,316 | 1,320 | +9 | +0.7% | 700 |
| 2015/04/03 | 1,334 | 1,349 | 1,311 | 1,311 | -22 | -1.7% | 2,200 |
| 2015/04/02 | 1,367 | 1,367 | 1,270 | 1,333 | -34 | -2.5% | 6,200 |
| 2015/04/01 | 1,389 | 1,389 | 1,367 | 1,367 | +1 | +0.1% | 1,100 |
| 2015/03/31 | 1,382 | 1,382 | 1,366 | 1,366 | -16 | -1.2% | 1,600 |
| 2015/03/30 | 1,384 | 1,384 | 1,372 | 1,382 | +2 | +0.1% | 1,600 |
| 2015/03/27 | 1,360 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 700 |
| 2015/03/26 | 1,377 | 1,377 | 1,363 | 1,370 | +8 | +0.6% | 800 |
| 2015/03/25 | 1,365 | 1,365 | 1,362 | 1,362 | -3 | -0.2% | 800 |
| 2015/03/24 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 600 |
| 2015/03/23 | 1,365 | 1,370 | 1,365 | 1,365 | -9 | -0.7% | 800 |
| 2015/03/20 | 1,390 | 1,390 | 1,370 | 1,374 | ±0 | ±0% | 1,700 |
| 2015/03/19 | 1,383 | 1,383 | 1,366 | 1,374 | +18 | +1.3% | 2,800 |
| 2015/03/18 | 1,374 | 1,374 | 1,351 | 1,356 | -9 | -0.7% | 2,800 |
| 2015/03/17 | 1,384 | 1,384 | 1,360 | 1,365 | -5 | -0.4% | 1,900 |
| 2015/03/16 | 1,360 | 1,370 | 1,355 | 1,370 | +2 | +0.1% | 4,200 |
| 2015/03/13 | 1,363 | 1,368 | 1,363 | 1,368 | +3 | +0.2% | 1,500 |
| 2015/03/12 | 1,362 | 1,368 | 1,362 | 1,365 | +3 | +0.2% | 900 |
| 2015/03/11 | 1,368 | 1,368 | 1,362 | 1,362 | -6 | -0.4% | 200 |
| 2015/03/10 | 1,376 | 1,376 | 1,361 | 1,368 | +5 | +0.4% | 1,000 |
| 2015/03/09 | 1,363 | 1,363 | 1,363 | 1,363 | +1 | +0.1% | 500 |
| 2015/03/06 | 1,372 | 1,372 | 1,362 | 1,362 | -22 | -1.6% | 3,000 |
| 2015/03/05 | 1,385 | 1,385 | 1,384 | 1,384 | -4 | -0.3% | 300 |
| 2015/03/04 | 1,362 | 1,388 | 1,362 | 1,388 | +26 | +1.9% | 1,000 |
| 2015/03/03 | 1,380 | 1,380 | 1,360 | 1,362 | -18 | -1.3% | 1,100 |
| 2015/03/02 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,700 |
| 2015/02/27 | 1,370 | 1,395 | 1,370 | 1,380 | +20 | +1.5% | 7,100 |
| 2015/02/26 | 1,370 | 1,370 | 1,355 | 1,360 | -12 | -0.9% | 2,000 |
| 2015/02/25 | 1,372 | 1,372 | 1,372 | 1,372 | ±0 | ±0% | 400 |
| 2015/02/24 | 1,369 | 1,373 | 1,350 | 1,372 | +13 | +1% | 3,700 |
| 2015/02/23 | 1,367 | 1,368 | 1,351 | 1,359 | ±0 | ±0% | 1,300 |
| 2015/02/20 | 1,358 | 1,359 | 1,350 | 1,359 | -11 | -0.8% | 2,400 |
| 2015/02/19 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 700 |
| 2015/02/18 | 1,375 | 1,375 | 1,370 | 1,370 | +17 | +1.3% | 800 |
| 2015/02/17 | 1,390 | 1,390 | 1,353 | 1,353 | -26 | -1.9% | 900 |
| 2015/02/16 | 1,364 | 1,380 | 1,363 | 1,379 | +17 | +1.2% | 2,400 |
| 2015/02/13 | 1,353 | 1,362 | 1,353 | 1,362 | +7 | +0.5% | 900 |
| 2015/02/12 | 1,359 | 1,361 | 1,350 | 1,355 | +7 | +0.5% | 1,300 |
| 2015/02/10 | 1,350 | 1,350 | 1,348 | 1,348 | -2 | -0.1% | 1,900 |
| 2015/02/09 | 1,350 | 1,352 | 1,350 | 1,350 | -1 | -0.1% | 1,800 |
| 2015/02/06 | 1,352 | 1,367 | 1,351 | 1,351 | -1 | -0.1% | 1,400 |
| 2015/02/05 | 1,352 | 1,352 | 1,352 | 1,352 | -6 | -0.4% | 300 |
| 2015/02/04 | 1,350 | 1,358 | 1,350 | 1,358 | +8 | +0.6% | 400 |
| 2015/02/03 | 1,350 | 1,350 | 1,350 | 1,350 | -2 | -0.1% | 100 |
| 2015/02/02 | 1,355 | 1,355 | 1,352 | 1,352 | -7 | -0.5% | 300 |
| 2015/01/30 | 1,380 | 1,380 | 1,359 | 1,359 | +4 | +0.3% | 1,600 |
2451～
2500
件表示中 / 3685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 | 213,000円 | +1.9% | +5.2% | 0.94% | 14.49倍 | 0.70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 |
| 西川計測 | - | -3.9% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 杉本商 | 120,300円 | +7.6% | +2.0% | 3.70% | 12.13倍 | 0.66倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| オプティマス | 34,100円 | +121.9% | -38.9% | 5.28% | 21.76倍 | 0.85倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 橋本総ＨＤ | 120,000円 | +2.8% | +4.0% | 4.00% | 8.87倍 | 0.73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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
