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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,515 | 1,515 | 1,492 | 1,492 | +5 | +0.3% | 1,900 |
| 2014/08/28 | 1,497 | 1,497 | 1,456 | 1,487 | -10 | -0.7% | 3,500 |
| 2014/08/27 | 1,500 | 1,500 | 1,440 | 1,497 | -7 | -0.5% | 8,400 |
| 2014/08/26 | 1,515 | 1,520 | 1,504 | 1,504 | -16 | -1.1% | 4,300 |
| 2014/08/25 | 1,524 | 1,540 | 1,515 | 1,520 | -1 | -0.1% | 5,400 |
| 2014/08/22 | 1,527 | 1,529 | 1,521 | 1,521 | -7 | -0.5% | 2,800 |
| 2014/08/21 | 1,531 | 1,536 | 1,528 | 1,528 | -17 | -1.1% | 2,700 |
| 2014/08/20 | 1,525 | 1,545 | 1,525 | 1,545 | +16 | +1% | 2,600 |
| 2014/08/19 | 1,567 | 1,567 | 1,529 | 1,529 | +2 | +0.1% | 2,600 |
| 2014/08/18 | 1,518 | 1,550 | 1,518 | 1,527 | +7 | +0.5% | 1,700 |
| 2014/08/15 | 1,520 | 1,535 | 1,519 | 1,520 | -12 | -0.8% | 1,700 |
| 2014/08/14 | 1,540 | 1,555 | 1,530 | 1,532 | -8 | -0.5% | 2,100 |
| 2014/08/13 | 1,560 | 1,560 | 1,540 | 1,540 | -16 | -1% | 3,000 |
| 2014/08/12 | 1,590 | 1,590 | 1,556 | 1,556 | +6 | +0.4% | 1,000 |
| 2014/08/11 | 1,521 | 1,580 | 1,521 | 1,550 | -10 | -0.6% | 8,500 |
| 2014/08/08 | 1,570 | 1,600 | 1,511 | 1,560 | -15 | -1% | 3,500 |
| 2014/08/07 | 1,575 | 1,575 | 1,550 | 1,575 | -10 | -0.6% | 1,100 |
| 2014/08/06 | 1,584 | 1,585 | 1,550 | 1,585 | -15 | -0.9% | 3,700 |
| 2014/08/05 | 1,586 | 1,617 | 1,586 | 1,600 | +14 | +0.9% | 2,800 |
| 2014/08/04 | 1,590 | 1,590 | 1,575 | 1,586 | +7 | +0.4% | 1,700 |
| 2014/08/01 | 1,584 | 1,598 | 1,574 | 1,579 | -11 | -0.7% | 4,300 |
| 2014/07/31 | 1,605 | 1,605 | 1,587 | 1,590 | +4 | +0.3% | 2,800 |
| 2014/07/30 | 1,591 | 1,613 | 1,584 | 1,586 | -10 | -0.6% | 10,400 |
| 2014/07/29 | 1,621 | 1,622 | 1,585 | 1,596 | -25 | -1.5% | 6,200 |
| 2014/07/28 | 1,650 | 1,650 | 1,593 | 1,621 | -34 | -2.1% | 8,500 |
| 2014/07/25 | 1,603 | 1,670 | 1,601 | 1,655 | +55 | +3.4% | 18,300 |
| 2014/07/24 | 1,579 | 1,604 | 1,577 | 1,600 | +28 | +1.8% | 10,000 |
| 2014/07/23 | 1,577 | 1,577 | 1,571 | 1,572 | +18 | +1.2% | 1,500 |
| 2014/07/22 | 1,550 | 1,555 | 1,549 | 1,554 | +9 | +0.6% | 2,300 |
| 2014/07/18 | 1,554 | 1,554 | 1,542 | 1,545 | -11 | -0.7% | 1,600 |
| 2014/07/17 | 1,554 | 1,570 | 1,554 | 1,556 | -15 | -1% | 3,700 |
| 2014/07/16 | 1,570 | 1,571 | 1,570 | 1,571 | +2 | +0.1% | 300 |
| 2014/07/15 | 1,579 | 1,579 | 1,540 | 1,569 | +14 | +0.9% | 4,400 |
| 2014/07/14 | 1,552 | 1,592 | 1,552 | 1,555 | +3 | +0.2% | 5,000 |
| 2014/07/11 | 1,575 | 1,579 | 1,552 | 1,552 | -28 | -1.8% | 3,500 |
| 2014/07/10 | 1,580 | 1,600 | 1,580 | 1,580 | -18 | -1.1% | 1,300 |
| 2014/07/09 | 1,600 | 1,600 | 1,584 | 1,598 | -2 | -0.1% | 3,200 |
| 2014/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2014/07/07 | 1,600 | 1,600 | 1,599 | 1,600 | +10 | +0.6% | 500 |
| 2014/07/04 | 1,584 | 1,600 | 1,584 | 1,590 | -10 | -0.6% | 1,500 |
| 2014/07/03 | 1,595 | 1,600 | 1,588 | 1,600 | +5 | +0.3% | 4,200 |
| 2014/07/02 | 1,600 | 1,600 | 1,595 | 1,595 | -1 | -0.1% | 2,800 |
| 2014/07/01 | 1,599 | 1,600 | 1,596 | 1,596 | +1 | +0.1% | 3,900 |
| 2014/06/30 | 1,610 | 1,616 | 1,584 | 1,595 | -10 | -0.6% | 3,800 |
| 2014/06/27 | 1,620 | 1,620 | 1,605 | 1,605 | -7 | -0.4% | 2,400 |
| 2014/06/26 | 1,582 | 1,633 | 1,577 | 1,612 | +30 | +1.9% | 4,300 |
| 2014/06/25 | 1,600 | 1,605 | 1,582 | 1,582 | -32 | -2% | 3,200 |
| 2014/06/24 | 1,643 | 1,643 | 1,600 | 1,614 | +4 | +0.2% | 5,400 |
| 2014/06/23 | 1,660 | 1,660 | 1,601 | 1,610 | -40 | -2.4% | 4,900 |
| 2014/06/20 | 1,681 | 1,681 | 1,644 | 1,650 | -20 | -1.2% | 6,000 |
2501～
2550
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
