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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/19 | 1,195 | 1,220 | 1,195 | 1,210 | ±0 | ±0% | 8,700 |
| 2013/08/16 | 1,210 | 1,228 | 1,200 | 1,210 | ±0 | ±0% | 9,200 |
| 2013/08/15 | 1,200 | 1,238 | 1,200 | 1,210 | ±0 | ±0% | 6,000 |
| 2013/08/14 | 1,200 | 1,210 | 1,199 | 1,210 | -15 | -1.2% | 6,100 |
| 2013/08/13 | 1,199 | 1,245 | 1,197 | 1,225 | -4 | -0.3% | 9,200 |
| 2013/08/12 | 1,199 | 1,230 | 1,189 | 1,229 | +51 | +4.3% | 17,200 |
| 2013/08/09 | 1,180 | 1,186 | 1,177 | 1,178 | +8 | +0.7% | 3,500 |
| 2013/08/08 | 1,173 | 1,184 | 1,165 | 1,170 | ±0 | ±0% | 6,700 |
| 2013/08/07 | 1,162 | 1,171 | 1,160 | 1,170 | +1 | +0.1% | 2,500 |
| 2013/08/06 | 1,168 | 1,178 | 1,168 | 1,169 | -11 | -0.9% | 1,100 |
| 2013/08/05 | 1,175 | 1,180 | 1,161 | 1,180 | +13 | +1.1% | 3,600 |
| 2013/08/02 | 1,178 | 1,178 | 1,150 | 1,167 | +20 | +1.7% | 4,700 |
| 2013/08/01 | 1,155 | 1,155 | 1,143 | 1,147 | -10 | -0.9% | 2,400 |
| 2013/07/31 | 1,159 | 1,170 | 1,155 | 1,157 | +8 | +0.7% | 8,900 |
| 2013/07/30 | 1,130 | 1,149 | 1,130 | 1,149 | +24 | +2.1% | 1,200 |
| 2013/07/29 | 1,140 | 1,142 | 1,125 | 1,125 | ±0 | ±0% | 12,600 |
| 2013/07/26 | 1,131 | 1,148 | 1,122 | 1,125 | -30 | -2.6% | 5,800 |
| 2013/07/25 | 1,126 | 1,155 | 1,126 | 1,155 | +18 | +1.6% | 4,400 |
| 2013/07/24 | 1,145 | 1,158 | 1,137 | 1,137 | -21 | -1.8% | 3,400 |
| 2013/07/23 | 1,135 | 1,168 | 1,132 | 1,158 | +19 | +1.7% | 5,800 |
| 2013/07/22 | 1,142 | 1,146 | 1,139 | 1,139 | -6 | -0.5% | 2,400 |
| 2013/07/19 | 1,175 | 1,175 | 1,145 | 1,145 | -33 | -2.8% | 5,900 |
| 2013/07/18 | 1,150 | 1,178 | 1,150 | 1,178 | +31 | +2.7% | 6,700 |
| 2013/07/17 | 1,145 | 1,169 | 1,141 | 1,147 | -13 | -1.1% | 4,500 |
| 2013/07/16 | 1,160 | 1,165 | 1,145 | 1,160 | +10 | +0.9% | 5,200 |
| 2013/07/12 | 1,151 | 1,165 | 1,145 | 1,150 | -11 | -0.9% | 9,100 |
| 2013/07/11 | 1,165 | 1,165 | 1,150 | 1,161 | ±0 | ±0% | 3,200 |
| 2013/07/10 | 1,150 | 1,161 | 1,149 | 1,161 | +11 | +1% | 11,800 |
| 2013/07/09 | 1,150 | 1,155 | 1,146 | 1,150 | +5 | +0.4% | 15,400 |
| 2013/07/08 | 1,161 | 1,199 | 1,145 | 1,145 | -45 | -3.8% | 17,200 |
| 2013/07/05 | 1,185 | 1,198 | 1,173 | 1,190 | +14 | +1.2% | 3,100 |
| 2013/07/04 | 1,179 | 1,199 | 1,167 | 1,176 | +6 | +0.5% | 6,200 |
| 2013/07/03 | 1,170 | 1,180 | 1,150 | 1,170 | -11 | -0.9% | 5,200 |
| 2013/07/02 | 1,178 | 1,189 | 1,162 | 1,181 | +17 | +1.5% | 4,400 |
| 2013/07/01 | 1,151 | 1,178 | 1,119 | 1,164 | +15 | +1.3% | 31,400 |
| 2013/06/28 | 1,170 | 1,181 | 1,149 | 1,149 | +34 | +3% | 9,500 |
| 2013/06/27 | 1,130 | 1,159 | 1,110 | 1,115 | ±0 | ±0% | 14,400 |
| 2013/06/26 | 1,156 | 1,170 | 1,115 | 1,115 | -40 | -3.5% | 13,700 |
| 2013/06/25 | 1,180 | 1,180 | 1,155 | 1,155 | -35 | -2.9% | 15,400 |
| 2013/06/24 | 1,199 | 1,230 | 1,176 | 1,190 | -10 | -0.8% | 6,500 |
| 2013/06/21 | 1,161 | 1,210 | 1,160 | 1,200 | +15 | +1.3% | 8,800 |
| 2013/06/20 | 1,162 | 1,196 | 1,162 | 1,185 | -7 | -0.6% | 3,900 |
| 2013/06/19 | 1,180 | 1,205 | 1,171 | 1,192 | +24 | +2.1% | 8,300 |
| 2013/06/18 | 1,200 | 1,200 | 1,161 | 1,168 | -35 | -2.9% | 5,800 |
| 2013/06/17 | 1,180 | 1,228 | 1,171 | 1,203 | +8 | +0.7% | 3,500 |
| 2013/06/14 | 1,200 | 1,204 | 1,193 | 1,195 | +1 | +0.1% | 8,000 |
| 2013/06/13 | 1,230 | 1,240 | 1,190 | 1,194 | -36 | -2.9% | 6,600 |
2901～
2950
件表示中 / 3736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 | 230,000円 | - | - | - | - | 0.72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 |
| 丸 文 | 102,100円 | -2.3% | -32.2% | 4.90% | 10.69倍 | 0.49倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| シモジマ | 119,700円 | +4.7% | +15.0% | 4.51% | 11.18倍 | 0.80倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 三共興 | 61,200円 | +1.8% | +9.9% | 4.41% | 11.14倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 明和産 | 69,600円 | +2.1% | -11.5% | 5.46% | 9.32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 |
市場注目の銘柄
チャート関連のコラム
