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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 371 | 371 | 371 | 371 | -1 | -0.3% | 100 |
| 2010/07/23 | 373 | 376 | 371 | 372 | ±0 | ±0% | 12,400 |
| 2010/07/22 | 372 | 375 | 372 | 372 | ±0 | ±0% | 1,900 |
| 2010/07/21 | 375 | 375 | 370 | 372 | -4 | -1.1% | 2,200 |
| 2010/07/20 | 380 | 380 | 376 | 376 | -2 | -0.5% | 4,300 |
| 2010/07/16 | 375 | 378 | 375 | 378 | +3 | +0.8% | 900 |
| 2010/07/15 | 375 | 375 | 375 | 375 | +1 | +0.3% | 100 |
| 2010/07/14 | 379 | 379 | 373 | 374 | -5 | -1.3% | 3,400 |
| 2010/07/13 | 373 | 379 | 373 | 379 | +4 | +1.1% | 1,700 |
| 2010/07/12 | 380 | 380 | 375 | 375 | -6 | -1.6% | 22,900 |
| 2010/07/09 | 376 | 381 | 376 | 381 | +6 | +1.6% | 600 |
| 2010/07/08 | 380 | 384 | 375 | 375 | -5 | -1.3% | 7,300 |
| 2010/07/07 | 380 | 381 | 380 | 380 | ±0 | ±0% | 2,100 |
| 2010/07/06 | 376 | 380 | 376 | 380 | ±0 | ±0% | 1,600 |
| 2010/07/05 | 370 | 380 | 370 | 380 | +2 | +0.5% | 2,600 |
| 2010/07/02 | 375 | 378 | 374 | 378 | +7 | +1.9% | 3,800 |
| 2010/07/01 | 398 | 398 | 371 | 371 | -27 | -6.8% | 1,100 |
| 2010/06/30 | 399 | 399 | 390 | 398 | -1 | -0.3% | 800 |
| 2010/06/29 | 394 | 400 | 384 | 399 | +5 | +1.3% | 6,200 |
| 2010/06/28 | 386 | 394 | 386 | 394 | +14 | +3.7% | 8,700 |
| 2010/06/25 | 388 | 388 | 380 | 380 | -6 | -1.6% | 6,600 |
| 2010/06/24 | 387 | 387 | 386 | 386 | +5 | +1.3% | 300 |
| 2010/06/23 | 380 | 388 | 380 | 381 | +1 | +0.3% | 9,100 |
| 2010/06/22 | 380 | 388 | 377 | 380 | -5 | -1.3% | 1,400 |
| 2010/06/21 | 381 | 388 | 380 | 385 | -9 | -2.3% | 10,400 |
| 2010/06/18 | 390 | 394 | 380 | 394 | +4 | +1% | 1,100 |
| 2010/06/17 | 389 | 390 | 376 | 390 | +5 | +1.3% | 5,100 |
| 2010/06/16 | 381 | 386 | 380 | 385 | +10 | +2.7% | 10,500 |
| 2010/06/15 | 375 | 381 | 373 | 375 | +6 | +1.6% | 2,400 |
| 2010/06/14 | 369 | 380 | 369 | 369 | ±0 | ±0% | 3,300 |
| 2010/06/11 | 370 | 370 | 369 | 369 | -1 | -0.3% | 400 |
| 2010/06/10 | 366 | 370 | 366 | 370 | -4 | -1.1% | 2,600 |
| 2010/06/09 | 370 | 374 | 370 | 374 | +10 | +2.7% | 17,900 |
| 2010/06/08 | 363 | 370 | 363 | 364 | - | - | 1,600 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 364 | 369 | 364 | 365 | ±0 | ±0% | 1,200 |
| 2010/06/03 | 367 | 370 | 363 | 365 | +2 | +0.6% | 5,400 |
| 2010/06/02 | 365 | 370 | 362 | 363 | -7 | -1.9% | 8,400 |
| 2010/06/01 | 370 | 370 | 366 | 370 | -7 | -1.9% | 6,300 |
| 2010/05/31 | 375 | 377 | 375 | 377 | +9 | +2.4% | 900 |
| 2010/05/28 | 377 | 380 | 363 | 368 | -2 | -0.5% | 36,800 |
| 2010/05/27 | 374 | 377 | 368 | 370 | -10 | -2.6% | 5,700 |
| 2010/05/26 | 376 | 380 | 375 | 380 | ±0 | ±0% | 1,400 |
| 2010/05/25 | 380 | 380 | 376 | 380 | -5 | -1.3% | 1,000 |
| 2010/05/24 | 379 | 387 | 379 | 385 | -4 | -1% | 900 |
| 2010/05/21 | 379 | 389 | 376 | 389 | +3 | +0.8% | 11,600 |
| 2010/05/20 | 385 | 386 | 381 | 386 | -1 | -0.3% | 8,600 |
| 2010/05/19 | 395 | 396 | 384 | 387 | -13 | -3.3% | 11,400 |
| 2010/05/18 | 406 | 406 | 394 | 400 | -1 | -0.2% | 12,500 |
| 2010/05/17 | 407 | 412 | 400 | 401 | -11 | -2.7% | 26,600 |
3601～
3650
件表示中 / 3678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 | 210,000円 | +1.9% | +5.2% | 0.95% | 14.29倍 | 0.69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 |
| 杉本商 | 117,100円 | +7.6% | +2.0% | 3.80% | 11.81倍 | 0.64倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 明和産 | 64,400円 | -0.8% | -0.8% | 5.75% | 8.63倍 | 0.70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 | 114,400円 | +2.8% | +4.0% | 4.20% | 8.44倍 | 0.70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 |
| 藤井産 | 240,000円 | +7.6% | -6.9% | 4.17% | 5.97倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
