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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,203 | 2,207 | 2,196 | 2,201 | -2 | -0.1% | 10,000 |
| 2024/06/25 | 2,211 | 2,212 | 2,200 | 2,203 | -11 | -0.5% | 7,000 |
| 2024/06/24 | 2,215 | 2,216 | 2,210 | 2,214 | ±0 | ±0% | 2,200 |
| 2024/06/21 | 2,218 | 2,227 | 2,214 | 2,214 | -4 | -0.2% | 1,500 |
| 2024/06/20 | 2,230 | 2,231 | 2,218 | 2,218 | -12 | -0.5% | 1,700 |
| 2024/06/19 | 2,215 | 2,230 | 2,210 | 2,230 | +15 | +0.7% | 2,800 |
| 2024/06/18 | 2,213 | 2,216 | 2,213 | 2,215 | -1 | ±0% | 900 |
| 2024/06/17 | 2,216 | 2,216 | 2,215 | 2,216 | ±0 | ±0% | 700 |
| 2024/06/14 | 2,219 | 2,219 | 2,214 | 2,216 | -3 | -0.1% | 700 |
| 2024/06/13 | 2,220 | 2,223 | 2,211 | 2,219 | +6 | +0.3% | 900 |
| 2024/06/12 | 2,218 | 2,218 | 2,213 | 2,213 | +3 | +0.1% | 500 |
| 2024/06/11 | 2,211 | 2,223 | 2,210 | 2,210 | ±0 | ±0% | 2,400 |
| 2024/06/10 | 2,214 | 2,222 | 2,209 | 2,210 | -2 | -0.1% | 1,300 |
| 2024/06/07 | 2,220 | 2,220 | 2,210 | 2,212 | +2 | +0.1% | 1,100 |
| 2024/06/06 | 2,211 | 2,220 | 2,210 | 2,210 | -1 | ±0% | 3,700 |
| 2024/06/05 | 2,214 | 2,216 | 2,211 | 2,211 | -4 | -0.2% | 1,900 |
| 2024/06/04 | 2,216 | 2,217 | 2,210 | 2,215 | +1 | ±0% | 2,900 |
| 2024/06/03 | 2,215 | 2,216 | 2,214 | 2,214 | -1 | ±0% | 2,000 |
| 2024/05/31 | 2,210 | 2,216 | 2,210 | 2,215 | +5 | +0.2% | 1,500 |
| 2024/05/30 | 2,224 | 2,224 | 2,210 | 2,210 | -14 | -0.6% | 5,400 |
| 2024/05/29 | 2,226 | 2,229 | 2,224 | 2,224 | -2 | -0.1% | 1,300 |
| 2024/05/28 | 2,224 | 2,229 | 2,224 | 2,226 | +2 | +0.1% | 2,400 |
| 2024/05/27 | 2,229 | 2,229 | 2,224 | 2,224 | +1 | ±0% | 1,600 |
| 2024/05/24 | 2,221 | 2,229 | 2,221 | 2,223 | -7 | -0.3% | 1,400 |
| 2024/05/23 | 2,229 | 2,230 | 2,221 | 2,230 | +8 | +0.4% | 1,900 |
| 2024/05/22 | 2,220 | 2,226 | 2,219 | 2,222 | +2 | +0.1% | 2,500 |
| 2024/05/21 | 2,223 | 2,226 | 2,220 | 2,220 | -7 | -0.3% | 2,600 |
| 2024/05/20 | 2,245 | 2,245 | 2,222 | 2,227 | -4 | -0.2% | 2,300 |
| 2024/05/17 | 2,240 | 2,240 | 2,230 | 2,231 | -9 | -0.4% | 1,800 |
| 2024/05/16 | 2,280 | 2,280 | 2,230 | 2,240 | -41 | -1.8% | 7,500 |
| 2024/05/15 | 2,290 | 2,290 | 2,281 | 2,281 | -4 | -0.2% | 1,000 |
| 2024/05/14 | 2,293 | 2,293 | 2,270 | 2,285 | -5 | -0.2% | 3,100 |
| 2024/05/13 | 2,300 | 2,300 | 2,287 | 2,290 | -10 | -0.4% | 3,800 |
| 2024/05/10 | 2,302 | 2,306 | 2,297 | 2,300 | -6 | -0.3% | 1,800 |
| 2024/05/09 | 2,299 | 2,310 | 2,295 | 2,306 | +12 | +0.5% | 2,700 |
| 2024/05/08 | 2,293 | 2,294 | 2,292 | 2,294 | +1 | ±0% | 1,000 |
| 2024/05/07 | 2,298 | 2,298 | 2,293 | 2,293 | -5 | -0.2% | 1,500 |
| 2024/05/02 | 2,304 | 2,304 | 2,298 | 2,298 | -6 | -0.3% | 1,700 |
| 2024/05/01 | 2,296 | 2,304 | 2,296 | 2,304 | +4 | +0.2% | 2,200 |
| 2024/04/30 | 2,298 | 2,300 | 2,296 | 2,300 | +4 | +0.2% | 1,300 |
| 2024/04/26 | 2,295 | 2,299 | 2,295 | 2,296 | +2 | +0.1% | 900 |
| 2024/04/25 | 2,296 | 2,296 | 2,294 | 2,294 | -4 | -0.2% | 800 |
| 2024/04/24 | 2,306 | 2,307 | 2,296 | 2,298 | +2 | +0.1% | 1,300 |
| 2024/04/23 | 2,297 | 2,300 | 2,296 | 2,296 | ±0 | ±0% | 1,100 |
| 2024/04/22 | 2,297 | 2,297 | 2,296 | 2,296 | -1 | ±0% | 500 |
| 2024/04/19 | 2,297 | 2,298 | 2,296 | 2,297 | ±0 | ±0% | 1,800 |
| 2024/04/18 | 2,300 | 2,305 | 2,296 | 2,297 | -8 | -0.3% | 800 |
| 2024/04/17 | 2,300 | 2,307 | 2,300 | 2,305 | -3 | -0.1% | 600 |
| 2024/04/16 | 2,295 | 2,308 | 2,292 | 2,308 | +13 | +0.6% | 2,100 |
| 2024/04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +4 | +0.2% | 1,200 |
251～
300
件表示中 / 3735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 | 228,000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 |
| 三共興 | 61,400円 | +1.8% | +9.9% | 4.40% | 11.18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 |
| 橋本総ＨＤ | 132,300円 | +5.2% | +6.6% | 3.78% | 8.86倍 | 0.80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 | 36,300円 | +7.1% | +231.9% | 4.96% | 22.53倍 | 1.04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 |
| スターティアＨＤ | 266,500円 | +8.5% | +7.8% | 4.69% | 12.40倍 | 3.27倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
