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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,422 | 1,454 | 1,422 | 1,454 | +2 | +0.1% | 1,400 |
| 2014/04/04 | 1,450 | 1,460 | 1,435 | 1,452 | -13 | -0.9% | 3,800 |
| 2014/04/03 | 1,448 | 1,465 | 1,424 | 1,465 | +19 | +1.3% | 4,600 |
| 2014/04/02 | 1,416 | 1,450 | 1,416 | 1,446 | ±0 | ±0% | 2,600 |
| 2014/04/01 | 1,446 | 1,449 | 1,446 | 1,446 | -1 | -0.1% | 1,900 |
| 2014/03/31 | 1,450 | 1,450 | 1,425 | 1,447 | +40 | +2.8% | 2,300 |
| 2014/03/28 | 1,420 | 1,420 | 1,390 | 1,407 | +13 | +0.9% | 2,100 |
| 2014/03/27 | 1,398 | 1,405 | 1,370 | 1,394 | +14 | +1% | 2,200 |
| 2014/03/26 | 1,390 | 1,399 | 1,380 | 1,380 | -10 | -0.7% | 2,900 |
| 2014/03/25 | 1,398 | 1,398 | 1,380 | 1,390 | +10 | +0.7% | 1,000 |
| 2014/03/24 | 1,372 | 1,380 | 1,372 | 1,380 | +10 | +0.7% | 2,400 |
| 2014/03/20 | 1,405 | 1,405 | 1,370 | 1,370 | -35 | -2.5% | 3,800 |
| 2014/03/19 | 1,398 | 1,405 | 1,391 | 1,405 | +2 | +0.1% | 3,400 |
| 2014/03/18 | 1,414 | 1,420 | 1,375 | 1,403 | -7 | -0.5% | 4,300 |
| 2014/03/17 | 1,400 | 1,410 | 1,400 | 1,410 | +20 | +1.4% | 900 |
| 2014/03/14 | 1,387 | 1,400 | 1,385 | 1,390 | -8 | -0.6% | 4,700 |
| 2014/03/13 | 1,400 | 1,404 | 1,395 | 1,398 | +1 | +0.1% | 2,900 |
| 2014/03/12 | 1,401 | 1,405 | 1,397 | 1,397 | -3 | -0.2% | 3,400 |
| 2014/03/11 | 1,414 | 1,414 | 1,399 | 1,400 | ±0 | ±0% | 1,300 |
| 2014/03/10 | 1,402 | 1,415 | 1,399 | 1,400 | -2 | -0.1% | 3,000 |
| 2014/03/07 | 1,402 | 1,409 | 1,402 | 1,402 | ±0 | ±0% | 2,500 |
| 2014/03/06 | 1,400 | 1,415 | 1,400 | 1,402 | +2 | +0.1% | 1,100 |
| 2014/03/05 | 1,380 | 1,400 | 1,380 | 1,400 | +27 | +2% | 4,700 |
| 2014/03/04 | 1,378 | 1,379 | 1,370 | 1,373 | -5 | -0.4% | 4,200 |
| 2014/03/03 | 1,381 | 1,394 | 1,375 | 1,378 | -22 | -1.6% | 2,500 |
| 2014/02/28 | 1,415 | 1,415 | 1,395 | 1,400 | -8 | -0.6% | 6,500 |
| 2014/02/27 | 1,409 | 1,410 | 1,400 | 1,408 | -1 | -0.1% | 3,600 |
| 2014/02/26 | 1,426 | 1,426 | 1,409 | 1,409 | -2 | -0.1% | 800 |
| 2014/02/25 | 1,430 | 1,432 | 1,400 | 1,411 | +11 | +0.8% | 3,000 |
| 2014/02/24 | 1,400 | 1,410 | 1,396 | 1,400 | +5 | +0.4% | 3,600 |
| 2014/02/21 | 1,420 | 1,429 | 1,395 | 1,395 | +3 | +0.2% | 1,100 |
| 2014/02/20 | 1,426 | 1,436 | 1,392 | 1,392 | -9 | -0.6% | 7,800 |
| 2014/02/19 | 1,402 | 1,415 | 1,400 | 1,401 | -49 | -3.4% | 6,300 |
| 2014/02/18 | 1,432 | 1,450 | 1,425 | 1,450 | +48 | +3.4% | 700 |
| 2014/02/17 | 1,411 | 1,411 | 1,402 | 1,402 | -14 | -1% | 600 |
| 2014/02/14 | 1,490 | 1,495 | 1,400 | 1,416 | -74 | -5% | 7,700 |
| 2014/02/13 | 1,449 | 1,495 | 1,420 | 1,490 | +83 | +5.9% | 19,700 |
| 2014/02/12 | 1,447 | 1,447 | 1,405 | 1,407 | -28 | -2% | 2,200 |
| 2014/02/10 | 1,400 | 1,470 | 1,400 | 1,435 | +22 | +1.6% | 5,400 |
| 2014/02/07 | 1,400 | 1,430 | 1,398 | 1,413 | +71 | +5.3% | 7,500 |
| 2014/02/06 | 1,399 | 1,399 | 1,342 | 1,342 | +3 | +0.2% | 400 |
| 2014/02/05 | 1,350 | 1,351 | 1,339 | 1,339 | +9 | +0.7% | 2,400 |
| 2014/02/04 | 1,337 | 1,346 | 1,283 | 1,330 | -70 | -5% | 18,000 |
| 2014/02/03 | 1,404 | 1,411 | 1,394 | 1,400 | -40 | -2.8% | 4,000 |
| 2014/01/31 | 1,449 | 1,450 | 1,439 | 1,440 | +21 | +1.5% | 2,600 |
| 2014/01/30 | 1,434 | 1,434 | 1,419 | 1,419 | -17 | -1.2% | 1,000 |
| 2014/01/29 | 1,428 | 1,447 | 1,428 | 1,436 | +17 | +1.2% | 1,900 |
| 2014/01/28 | 1,392 | 1,419 | 1,392 | 1,419 | +29 | +2.1% | 2,900 |
| 2014/01/27 | 1,379 | 1,398 | 1,378 | 1,390 | -21 | -1.5% | 4,800 |
| 2014/01/24 | 1,427 | 1,436 | 1,404 | 1,411 | -46 | -3.2% | 6,800 |
2601～
2650
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
