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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,682 | 1,682 | 1,670 | 1,670 | -10 | -0.6% | 1,500 |
| 2014/06/18 | 1,669 | 1,680 | 1,640 | 1,680 | +10 | +0.6% | 2,400 |
| 2014/06/17 | 1,616 | 1,670 | 1,616 | 1,670 | +110 | +7.1% | 9,600 |
| 2014/06/16 | 1,651 | 1,674 | 1,560 | 1,560 | -81 | -4.9% | 19,500 |
| 2014/06/13 | 1,710 | 1,727 | 1,641 | 1,641 | +11 | +0.7% | 32,400 |
| 2014/06/12 | 1,550 | 1,670 | 1,540 | 1,630 | +80 | +5.2% | 43,800 |
| 2014/06/11 | 1,550 | 1,550 | 1,550 | 1,550 | -7 | -0.4% | 3,800 |
| 2014/06/10 | 1,560 | 1,569 | 1,540 | 1,557 | -7 | -0.4% | 3,400 |
| 2014/06/09 | 1,575 | 1,582 | 1,564 | 1,564 | -10 | -0.6% | 6,400 |
| 2014/06/06 | 1,541 | 1,574 | 1,540 | 1,574 | +14 | +0.9% | 2,200 |
| 2014/06/05 | 1,525 | 1,560 | 1,525 | 1,560 | +35 | +2.3% | 4,300 |
| 2014/06/04 | 1,540 | 1,560 | 1,525 | 1,525 | +5 | +0.3% | 16,300 |
| 2014/06/03 | 1,510 | 1,521 | 1,500 | 1,520 | +10 | +0.7% | 6,400 |
| 2014/06/02 | 1,500 | 1,525 | 1,500 | 1,510 | +6 | +0.4% | 1,700 |
| 2014/05/30 | 1,499 | 1,504 | 1,498 | 1,504 | +14 | +0.9% | 4,500 |
| 2014/05/29 | 1,490 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 1,900 |
| 2014/05/28 | 1,478 | 1,480 | 1,468 | 1,480 | +7 | +0.5% | 900 |
| 2014/05/27 | 1,480 | 1,480 | 1,466 | 1,473 | +7 | +0.5% | 1,400 |
| 2014/05/26 | 1,480 | 1,480 | 1,452 | 1,466 | +16 | +1.1% | 900 |
| 2014/05/23 | 1,450 | 1,479 | 1,441 | 1,450 | ±0 | ±0% | 3,900 |
| 2014/05/22 | 1,450 | 1,457 | 1,446 | 1,450 | ±0 | ±0% | 900 |
| 2014/05/21 | 1,450 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 2,900 |
| 2014/05/20 | 1,466 | 1,466 | 1,450 | 1,450 | -18 | -1.2% | 1,900 |
| 2014/05/19 | 1,450 | 1,468 | 1,449 | 1,468 | +18 | +1.2% | 1,700 |
| 2014/05/16 | 1,465 | 1,465 | 1,450 | 1,450 | -22 | -1.5% | 1,000 |
| 2014/05/15 | 1,465 | 1,472 | 1,465 | 1,472 | -8 | -0.5% | 500 |
| 2014/05/14 | 1,465 | 1,480 | 1,461 | 1,480 | +20 | +1.4% | 1,400 |
| 2014/05/13 | 1,490 | 1,490 | 1,459 | 1,460 | -12 | -0.8% | 2,700 |
| 2014/05/12 | 1,497 | 1,501 | 1,440 | 1,472 | -39 | -2.6% | 11,700 |
| 2014/05/09 | 1,511 | 1,511 | 1,511 | 1,511 | -4 | -0.3% | 500 |
| 2014/05/08 | 1,524 | 1,550 | 1,511 | 1,515 | -9 | -0.6% | 6,300 |
| 2014/05/07 | 1,494 | 1,524 | 1,488 | 1,524 | +17 | +1.1% | 1,700 |
| 2014/05/02 | 1,460 | 1,515 | 1,460 | 1,507 | +7 | +0.5% | 4,700 |
| 2014/05/01 | 1,482 | 1,530 | 1,480 | 1,500 | ±0 | ±0% | 3,600 |
| 2014/04/30 | 1,500 | 1,500 | 1,464 | 1,500 | +41 | +2.8% | 3,900 |
| 2014/04/28 | 1,445 | 1,470 | 1,445 | 1,459 | -14 | -1% | 3,200 |
| 2014/04/25 | 1,456 | 1,474 | 1,456 | 1,473 | ±0 | ±0% | 4,600 |
| 2014/04/24 | 1,482 | 1,489 | 1,472 | 1,473 | -10 | -0.7% | 3,200 |
| 2014/04/23 | 1,470 | 1,519 | 1,470 | 1,483 | +15 | +1% | 3,200 |
| 2014/04/22 | 1,541 | 1,549 | 1,430 | 1,468 | -62 | -4.1% | 9,900 |
| 2014/04/21 | 1,650 | 1,655 | 1,500 | 1,530 | -100 | -6.1% | 24,500 |
| 2014/04/18 | 1,575 | 1,633 | 1,559 | 1,630 | +95 | +6.2% | 22,900 |
| 2014/04/17 | 1,523 | 1,558 | 1,522 | 1,535 | +20 | +1.3% | 13,000 |
| 2014/04/16 | 1,476 | 1,554 | 1,475 | 1,515 | +45 | +3.1% | 11,900 |
| 2014/04/15 | 1,459 | 1,492 | 1,450 | 1,470 | +24 | +1.7% | 6,000 |
| 2014/04/14 | 1,459 | 1,459 | 1,431 | 1,446 | -14 | -1% | 1,100 |
| 2014/04/11 | 1,403 | 1,465 | 1,400 | 1,460 | +38 | +2.7% | 5,500 |
| 2014/04/10 | 1,435 | 1,439 | 1,411 | 1,422 | -16 | -1.1% | 1,400 |
| 2014/04/09 | 1,450 | 1,450 | 1,405 | 1,438 | -16 | -1.1% | 3,300 |
| 2014/04/08 | 1,454 | 1,454 | 1,454 | 1,454 | ±0 | ±0% | 800 |
2551～
2600
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
