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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,454 | 1,460 | 1,436 | 1,457 | +2 | +0.1% | 2,500 |
| 2014/01/22 | 1,450 | 1,460 | 1,449 | 1,455 | +2 | +0.1% | 1,400 |
| 2014/01/21 | 1,468 | 1,474 | 1,453 | 1,453 | -7 | -0.5% | 4,900 |
| 2014/01/20 | 1,432 | 1,460 | 1,414 | 1,460 | +29 | +2% | 7,200 |
| 2014/01/17 | 1,443 | 1,450 | 1,425 | 1,431 | +18 | +1.3% | 12,300 |
| 2014/01/16 | 1,399 | 1,450 | 1,399 | 1,413 | +25 | +1.8% | 7,100 |
| 2014/01/15 | 1,387 | 1,388 | 1,378 | 1,388 | +2 | +0.1% | 2,800 |
| 2014/01/14 | 1,370 | 1,398 | 1,362 | 1,386 | -16 | -1.1% | 13,900 |
| 2014/01/10 | 1,403 | 1,409 | 1,384 | 1,402 | -35 | -2.4% | 6,800 |
| 2014/01/09 | 1,400 | 1,437 | 1,385 | 1,437 | +50 | +3.6% | 14,700 |
| 2014/01/08 | 1,406 | 1,418 | 1,380 | 1,387 | -24 | -1.7% | 9,800 |
| 2014/01/07 | 1,409 | 1,440 | 1,359 | 1,411 | +24 | +1.7% | 17,200 |
| 2014/01/06 | 1,383 | 1,390 | 1,371 | 1,387 | ±0 | ±0% | 16,000 |
| 2013/12/30 | 1,409 | 1,409 | 1,350 | 1,387 | +65 | +4.9% | 6,100 |
| 2013/12/27 | 1,292 | 1,335 | 1,292 | 1,322 | +35 | +2.7% | 5,700 |
| 2013/12/26 | 1,271 | 1,300 | 1,271 | 1,287 | +23 | +1.8% | 12,400 |
| 2013/12/25 | 1,261 | 1,286 | 1,254 | 1,264 | +3 | +0.2% | 21,300 |
| 2013/12/24 | 1,291 | 1,299 | 1,261 | 1,261 | -39 | -3% | 32,300 |
| 2013/12/20 | 1,312 | 1,312 | 1,290 | 1,300 | -15 | -1.1% | 14,600 |
| 2013/12/19 | 1,339 | 1,339 | 1,310 | 1,315 | -17 | -1.3% | 9,900 |
| 2013/12/18 | 1,352 | 1,352 | 1,313 | 1,332 | -20 | -1.5% | 11,000 |
| 2013/12/17 | 1,390 | 1,399 | 1,352 | 1,352 | -26 | -1.9% | 11,300 |
| 2013/12/16 | 1,374 | 1,409 | 1,371 | 1,378 | -7 | -0.5% | 35,800 |
| 2013/12/13 | 1,411 | 1,420 | 1,380 | 1,385 | -14 | -1% | 7,900 |
| 2013/12/12 | 1,405 | 1,420 | 1,390 | 1,399 | -6 | -0.4% | 5,000 |
| 2013/12/11 | 1,412 | 1,431 | 1,390 | 1,405 | -10 | -0.7% | 10,600 |
| 2013/12/10 | 1,412 | 1,430 | 1,412 | 1,415 | -27 | -1.9% | 7,400 |
| 2013/12/09 | 1,421 | 1,470 | 1,421 | 1,442 | +22 | +1.5% | 19,600 |
| 2013/12/06 | 1,392 | 1,435 | 1,390 | 1,420 | +28 | +2% | 10,500 |
| 2013/12/05 | 1,418 | 1,418 | 1,391 | 1,392 | -22 | -1.6% | 15,100 |
| 2013/12/04 | 1,400 | 1,435 | 1,400 | 1,414 | +22 | +1.6% | 11,500 |
| 2013/12/03 | 1,348 | 1,425 | 1,348 | 1,392 | +45 | +3.3% | 20,700 |
| 2013/12/02 | 1,302 | 1,347 | 1,302 | 1,347 | +37 | +2.8% | 6,000 |
| 2013/11/29 | 1,300 | 1,310 | 1,300 | 1,310 | +4 | +0.3% | 15,400 |
| 2013/11/28 | 1,300 | 1,306 | 1,296 | 1,306 | +7 | +0.5% | 9,200 |
| 2013/11/27 | 1,298 | 1,300 | 1,293 | 1,299 | -1 | -0.1% | 3,600 |
| 2013/11/26 | 1,300 | 1,302 | 1,296 | 1,300 | ±0 | ±0% | 3,500 |
| 2013/11/25 | 1,300 | 1,302 | 1,299 | 1,300 | ±0 | ±0% | 4,200 |
| 2013/11/22 | 1,300 | 1,307 | 1,299 | 1,300 | +2 | +0.2% | 4,400 |
| 2013/11/21 | 1,300 | 1,305 | 1,298 | 1,298 | -2 | -0.2% | 2,900 |
| 2013/11/20 | 1,300 | 1,305 | 1,298 | 1,300 | -1 | -0.1% | 3,400 |
| 2013/11/19 | 1,314 | 1,322 | 1,301 | 1,301 | -4 | -0.3% | 10,900 |
| 2013/11/18 | 1,299 | 1,313 | 1,299 | 1,305 | +14 | +1.1% | 5,000 |
| 2013/11/15 | 1,300 | 1,308 | 1,290 | 1,291 | -9 | -0.7% | 15,000 |
| 2013/11/14 | 1,303 | 1,305 | 1,297 | 1,300 | -13 | -1% | 4,000 |
| 2013/11/13 | 1,280 | 1,328 | 1,279 | 1,313 | +13 | +1% | 14,200 |
| 2013/11/12 | 1,290 | 1,310 | 1,286 | 1,300 | +9 | +0.7% | 2,200 |
| 2013/11/11 | 1,317 | 1,317 | 1,287 | 1,291 | -40 | -3% | 7,900 |
| 2013/11/08 | 1,319 | 1,350 | 1,300 | 1,331 | +39 | +3% | 8,100 |
| 2013/11/07 | 1,281 | 1,302 | 1,281 | 1,292 | -8 | -0.6% | 6,600 |
2651～
2700
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
