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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,300 | 1,300 | 1,272 | 1,285 | -15 | -1.2% | 10,700 |
| 2013/10/30 | 1,300 | 1,309 | 1,296 | 1,300 | -10 | -0.8% | 7,100 |
| 2013/10/29 | 1,290 | 1,320 | 1,287 | 1,310 | +15 | +1.2% | 5,800 |
| 2013/10/28 | 1,290 | 1,295 | 1,290 | 1,295 | +10 | +0.8% | 700 |
| 2013/10/25 | 1,291 | 1,292 | 1,285 | 1,285 | -6 | -0.5% | 4,200 |
| 2013/10/24 | 1,295 | 1,300 | 1,290 | 1,291 | -21 | -1.6% | 6,400 |
| 2013/10/23 | 1,312 | 1,312 | 1,291 | 1,312 | ±0 | ±0% | 5,400 |
| 2013/10/22 | 1,300 | 1,312 | 1,298 | 1,312 | +16 | +1.2% | 900 |
| 2013/10/21 | 1,285 | 1,305 | 1,280 | 1,296 | +11 | +0.9% | 1,200 |
| 2013/10/18 | 1,259 | 1,300 | 1,255 | 1,285 | +35 | +2.8% | 3,400 |
| 2013/10/17 | 1,255 | 1,255 | 1,242 | 1,250 | +7 | +0.6% | 5,900 |
| 2013/10/16 | 1,250 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 1,900 |
| 2013/10/15 | 1,240 | 1,253 | 1,240 | 1,250 | +15 | +1.2% | 1,400 |
| 2013/10/11 | 1,250 | 1,250 | 1,235 | 1,235 | +12 | +1% | 600 |
| 2013/10/10 | 1,220 | 1,227 | 1,220 | 1,223 | -7 | -0.6% | 3,200 |
| 2013/10/09 | 1,205 | 1,230 | 1,205 | 1,230 | -5 | -0.4% | 5,700 |
| 2013/10/08 | 1,230 | 1,235 | 1,209 | 1,235 | -18 | -1.4% | 3,700 |
| 2013/10/07 | 1,230 | 1,260 | 1,230 | 1,253 | +24 | +2% | 4,400 |
| 2013/10/04 | 1,260 | 1,260 | 1,229 | 1,229 | -31 | -2.5% | 2,900 |
| 2013/10/03 | 1,233 | 1,269 | 1,227 | 1,260 | -9 | -0.7% | 6,700 |
| 2013/10/02 | 1,258 | 1,269 | 1,233 | 1,269 | +39 | +3.2% | 4,200 |
| 2013/10/01 | 1,252 | 1,252 | 1,230 | 1,230 | -25 | -2% | 2,300 |
| 2013/09/30 | 1,283 | 1,283 | 1,255 | 1,255 | -29 | -2.3% | 2,200 |
| 2013/09/27 | 1,235 | 1,284 | 1,235 | 1,284 | +50 | +4.1% | 4,600 |
| 2013/09/26 | 1,275 | 1,285 | 1,200 | 1,234 | -47 | -3.7% | 7,100 |
| 2013/09/25 | 1,302 | 1,306 | 1,281 | 1,281 | -24 | -1.8% | 2,700 |
| 2013/09/24 | 1,300 | 1,310 | 1,300 | 1,305 | +32 | +2.5% | 1,700 |
| 2013/09/20 | 1,300 | 1,310 | 1,270 | 1,273 | -29 | -2.2% | 15,800 |
| 2013/09/19 | 1,332 | 1,332 | 1,302 | 1,302 | -30 | -2.3% | 5,900 |
| 2013/09/18 | 1,355 | 1,355 | 1,320 | 1,332 | -13 | -1% | 2,700 |
| 2013/09/17 | 1,290 | 1,345 | 1,288 | 1,345 | +25 | +1.9% | 8,400 |
| 2013/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 2013/09/12 | 1,291 | 1,325 | 1,291 | 1,320 | +12 | +0.9% | 1,600 |
| 2013/09/11 | 1,310 | 1,310 | 1,300 | 1,308 | -2 | -0.2% | 600 |
| 2013/09/10 | 1,305 | 1,328 | 1,280 | 1,310 | -7 | -0.5% | 14,600 |
| 2013/09/09 | 1,317 | 1,317 | 1,315 | 1,317 | +7 | +0.5% | 1,100 |
| 2013/09/06 | 1,331 | 1,331 | 1,295 | 1,310 | -26 | -1.9% | 8,500 |
| 2013/09/05 | 1,378 | 1,380 | 1,331 | 1,336 | -34 | -2.5% | 4,000 |
| 2013/09/04 | 1,400 | 1,400 | 1,330 | 1,370 | -30 | -2.1% | 8,500 |
| 2013/09/03 | 1,462 | 1,464 | 1,360 | 1,400 | -32 | -2.2% | 13,300 |
| 2013/09/02 | 1,500 | 1,500 | 1,432 | 1,432 | -12 | -0.8% | 17,600 |
| 2013/08/30 | 1,395 | 1,500 | 1,387 | 1,444 | +74 | +5.4% | 67,700 |
| 2013/08/29 | 1,333 | 1,385 | 1,328 | 1,370 | +24 | +1.8% | 13,500 |
| 2013/08/28 | 1,350 | 1,375 | 1,301 | 1,346 | -33 | -2.4% | 16,700 |
| 2013/08/27 | 1,329 | 1,388 | 1,300 | 1,379 | +58 | +4.4% | 46,400 |
| 2013/08/26 | 1,265 | 1,329 | 1,265 | 1,321 | +56 | +4.4% | 12,900 |
| 2013/08/23 | 1,263 | 1,310 | 1,261 | 1,265 | -5 | -0.4% | 10,600 |
| 2013/08/22 | 1,215 | 1,280 | 1,215 | 1,270 | +35 | +2.8% | 13,000 |
| 2013/08/21 | 1,199 | 1,236 | 1,199 | 1,235 | +18 | +1.5% | 3,600 |
| 2013/08/20 | 1,215 | 1,220 | 1,200 | 1,217 | +7 | +0.6% | 3,800 |
2801～
2850
件表示中 / 3683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 | 211,000円 | +1.9% | +5.2% | 0.95% | 14.35倍 | 0.68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 | 792,000円 | -3.9% | -24.7% | 2.90% | 14.91倍 | 1.45倍 |
|
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％ |
| 明和産 | 67,000円 | -0.8% | -0.8% | 5.52% | 8.97倍 | 0.73倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 橋本総ＨＤ | 119,800円 | +2.8% | +4.0% | 4.01% | 8.85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 |
| オプティマス | 32,600円 | +121.9% | -38.9% | 5.52% | 20.81倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
