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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,780 | 2,793 | 2,770 | 2,789 | -10 | -0.4% | 1,700 |
2023/02/22 | 2,770 | 2,799 | 2,760 | 2,799 | +36 | +1.3% | 4,900 |
2023/02/21 | 2,770 | 2,770 | 2,763 | 2,763 | -6 | -0.2% | 1,700 |
2023/02/20 | 2,763 | 2,770 | 2,763 | 2,769 | +6 | +0.2% | 1,700 |
2023/02/17 | 2,763 | 2,770 | 2,763 | 2,763 | ±0 | ±0% | 800 |
2023/02/16 | 2,770 | 2,770 | 2,760 | 2,763 | +1 | ±0% | 1,800 |
2023/02/15 | 2,760 | 2,772 | 2,760 | 2,762 | +2 | +0.1% | 1,600 |
2023/02/14 | 2,763 | 2,769 | 2,760 | 2,760 | -3 | -0.1% | 1,600 |
2023/02/13 | 2,779 | 2,779 | 2,754 | 2,763 | +8 | +0.3% | 3,100 |
2023/02/10 | 2,780 | 2,780 | 2,737 | 2,755 | -14 | -0.5% | 3,000 |
2023/02/09 | 2,729 | 2,780 | 2,729 | 2,769 | +55 | +2% | 6,800 |
2023/02/08 | 2,615 | 2,745 | 2,615 | 2,714 | +88 | +3.4% | 9,900 |
2023/02/07 | 2,615 | 2,627 | 2,610 | 2,626 | -13 | -0.5% | 9,900 |
2023/02/06 | 2,705 | 2,706 | 2,622 | 2,639 | -81 | -3% | 17,100 |
2023/02/03 | 2,829 | 2,829 | 2,706 | 2,720 | -116 | -4.1% | 25,000 |
2023/02/02 | 2,750 | 2,836 | 2,735 | 2,836 | -254 | -8.2% | 41,200 |
2023/02/01 | 3,035 | 3,090 | 3,035 | 3,090 | +35 | +1.1% | 3,100 |
2023/01/31 | 3,025 | 3,085 | 3,025 | 3,055 | +35 | +1.2% | 2,700 |
2023/01/30 | 3,010 | 3,030 | 3,010 | 3,020 | +15 | +0.5% | 1,600 |
2023/01/27 | 2,990 | 3,025 | 2,990 | 3,005 | +16 | +0.5% | 700 |
2023/01/26 | 3,000 | 3,000 | 2,985 | 2,989 | -10 | -0.3% | 1,000 |
2023/01/25 | 2,974 | 3,000 | 2,974 | 2,999 | +24 | +0.8% | 1,900 |
2023/01/24 | 3,035 | 3,035 | 2,975 | 2,975 | -60 | -2% | 4,100 |
2023/01/23 | 3,085 | 3,085 | 3,025 | 3,035 | -25 | -0.8% | 2,000 |
2023/01/20 | 3,090 | 3,090 | 3,040 | 3,060 | ±0 | ±0% | 6,700 |
2023/01/19 | 3,020 | 3,065 | 3,020 | 3,060 | -5 | -0.2% | 1,700 |
2023/01/18 | 3,020 | 3,110 | 3,020 | 3,065 | +69 | +2.3% | 3,600 |
2023/01/17 | 2,949 | 3,080 | 2,941 | 2,996 | +62 | +2.1% | 4,800 |
2023/01/16 | 2,921 | 2,942 | 2,921 | 2,934 | +14 | +0.5% | 2,100 |
2023/01/13 | 2,905 | 2,920 | 2,905 | 2,920 | +15 | +0.5% | 1,600 |
2023/01/12 | 2,891 | 2,910 | 2,891 | 2,905 | +14 | +0.5% | 800 |
2023/01/11 | 2,901 | 2,921 | 2,891 | 2,891 | -34 | -1.2% | 5,200 |
2023/01/10 | 2,933 | 2,939 | 2,911 | 2,925 | +37 | +1.3% | 3,300 |
2023/01/06 | 2,862 | 2,889 | 2,862 | 2,888 | +27 | +0.9% | 2,900 |
2023/01/05 | 2,949 | 2,949 | 2,855 | 2,861 | +9 | +0.3% | 5,700 |
2023/01/04 | 2,849 | 2,857 | 2,814 | 2,852 | +53 | +1.9% | 3,600 |
2022/12/30 | 2,814 | 2,814 | 2,775 | 2,799 | -15 | -0.5% | 2,300 |
2022/12/29 | 2,771 | 2,820 | 2,770 | 2,814 | +37 | +1.3% | 900 |
2022/12/28 | 2,794 | 2,800 | 2,738 | 2,777 | -15 | -0.5% | 3,300 |
2022/12/27 | 2,798 | 2,801 | 2,772 | 2,792 | -1 | ±0% | 2,500 |
2022/12/26 | 2,778 | 2,795 | 2,770 | 2,793 | +42 | +1.5% | 1,900 |
2022/12/23 | 2,715 | 2,775 | 2,715 | 2,751 | +20 | +0.7% | 2,600 |
2022/12/22 | 2,769 | 2,770 | 2,731 | 2,731 | -17 | -0.6% | 2,200 |
2022/12/21 | 2,770 | 2,776 | 2,748 | 2,748 | -22 | -0.8% | 3,100 |
2022/12/20 | 2,800 | 2,800 | 2,755 | 2,770 | -19 | -0.7% | 3,200 |
2022/12/19 | 2,799 | 2,802 | 2,789 | 2,789 | +4 | +0.1% | 2,300 |
2022/12/16 | 2,786 | 2,792 | 2,775 | 2,785 | +17 | +0.6% | 1,100 |
2022/12/15 | 2,786 | 2,786 | 2,768 | 2,768 | +18 | +0.7% | 700 |
2022/12/14 | 2,745 | 2,766 | 2,745 | 2,750 | +15 | +0.5% | 2,400 |
2022/12/13 | 2,735 | 2,735 | 2,728 | 2,735 | ±0 | ±0% | 6,000 |
301~
350
件表示中 / 3457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 | 222,600円 | +1.9% | +5.2% | 0.90% | 15.13倍 | 0.74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 |
GSIクレオス | 224,600円 | +2.6% | +3.4% | 4.01% | 12.52倍 | 1.00倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
藤井産 | 272,700円 | +7.6% | -6.9% | 3.67% | 6.78倍 | 0.67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 |
ラクトJPN | 271,200円 | +1.1% | +19.4% | 2.29% | 11.25倍 | 1.09倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
スズデン | 185,800円 | -2.6% | -23.0% | 4.79% | 16.80倍 | 1.41倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム