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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,320 | 2,320 | 2,313 | 2,317 | -1 | ±0% | 2,000 |
2024/01/09 | 2,316 | 2,318 | 2,305 | 2,318 | +2 | +0.1% | 2,900 |
2024/01/05 | 2,301 | 2,333 | 2,292 | 2,316 | +34 | +1.5% | 4,500 |
2024/01/04 | 2,284 | 2,285 | 2,273 | 2,282 | +11 | +0.5% | 2,800 |
2023/12/29 | 2,276 | 2,276 | 2,265 | 2,271 | +2 | +0.1% | 1,800 |
2023/12/28 | 2,263 | 2,277 | 2,263 | 2,269 | +7 | +0.3% | 1,500 |
2023/12/27 | 2,270 | 2,270 | 2,262 | 2,262 | ±0 | ±0% | 3,000 |
2023/12/26 | 2,267 | 2,270 | 2,262 | 2,262 | -7 | -0.3% | 4,900 |
2023/12/25 | 2,270 | 2,271 | 2,266 | 2,269 | -5 | -0.2% | 1,900 |
2023/12/22 | 2,270 | 2,275 | 2,270 | 2,274 | +4 | +0.2% | 1,300 |
2023/12/21 | 2,281 | 2,281 | 2,266 | 2,270 | -9 | -0.4% | 3,500 |
2023/12/20 | 2,282 | 2,282 | 2,268 | 2,279 | -1 | ±0% | 2,900 |
2023/12/19 | 2,280 | 2,284 | 2,280 | 2,280 | ±0 | ±0% | 2,100 |
2023/12/18 | 2,272 | 2,280 | 2,268 | 2,280 | +4 | +0.2% | 2,700 |
2023/12/15 | 2,271 | 2,283 | 2,271 | 2,276 | +1 | ±0% | 1,000 |
2023/12/14 | 2,286 | 2,286 | 2,275 | 2,275 | -12 | -0.5% | 900 |
2023/12/13 | 2,274 | 2,287 | 2,272 | 2,287 | +13 | +0.6% | 1,900 |
2023/12/12 | 2,277 | 2,280 | 2,274 | 2,274 | -3 | -0.1% | 700 |
2023/12/11 | 2,288 | 2,288 | 2,277 | 2,277 | -11 | -0.5% | 2,400 |
2023/12/08 | 2,295 | 2,295 | 2,288 | 2,288 | -1 | ±0% | 800 |
2023/12/07 | 2,286 | 2,289 | 2,285 | 2,289 | -1 | ±0% | 1,300 |
2023/12/06 | 2,295 | 2,296 | 2,290 | 2,290 | ±0 | ±0% | 1,100 |
2023/12/05 | 2,295 | 2,299 | 2,290 | 2,290 | -5 | -0.2% | 1,800 |
2023/12/04 | 2,295 | 2,298 | 2,295 | 2,295 | -5 | -0.2% | 1,000 |
2023/12/01 | 2,298 | 2,300 | 2,297 | 2,300 | +2 | +0.1% | 600 |
2023/11/30 | 2,290 | 2,300 | 2,290 | 2,298 | -2 | -0.1% | 1,500 |
2023/11/29 | 2,300 | 2,300 | 2,297 | 2,300 | +4 | +0.2% | 600 |
2023/11/28 | 2,295 | 2,296 | 2,295 | 2,296 | -2 | -0.1% | 600 |
2023/11/27 | 2,291 | 2,298 | 2,288 | 2,298 | +4 | +0.2% | 1,600 |
2023/11/24 | 2,293 | 2,304 | 2,293 | 2,294 | +1 | ±0% | 1,100 |
2023/11/22 | 2,298 | 2,298 | 2,293 | 2,293 | -6 | -0.3% | 1,800 |
2023/11/21 | 2,308 | 2,308 | 2,296 | 2,299 | -10 | -0.4% | 1,600 |
2023/11/20 | 2,313 | 2,313 | 2,301 | 2,309 | +1 | ±0% | 900 |
2023/11/17 | 2,314 | 2,314 | 2,297 | 2,308 | -2 | -0.1% | 900 |
2023/11/16 | 2,310 | 2,310 | 2,301 | 2,310 | +11 | +0.5% | 900 |
2023/11/15 | 2,305 | 2,315 | 2,299 | 2,299 | -3 | -0.1% | 3,000 |
2023/11/14 | 2,291 | 2,302 | 2,291 | 2,302 | +7 | +0.3% | 1,500 |
2023/11/13 | 2,299 | 2,304 | 2,291 | 2,295 | +6 | +0.3% | 2,900 |
2023/11/10 | 2,264 | 2,289 | 2,262 | 2,289 | +26 | +1.1% | 3,100 |
2023/11/09 | 2,260 | 2,263 | 2,255 | 2,263 | +3 | +0.1% | 1,300 |
2023/11/08 | 2,255 | 2,264 | 2,255 | 2,260 | +3 | +0.1% | 1,100 |
2023/11/07 | 2,252 | 2,260 | 2,250 | 2,257 | +7 | +0.3% | 1,800 |
2023/11/06 | 2,248 | 2,252 | 2,248 | 2,250 | +1 | ±0% | 2,200 |
2023/11/02 | 2,251 | 2,254 | 2,248 | 2,249 | +2 | +0.1% | 1,400 |
2023/11/01 | 2,247 | 2,251 | 2,246 | 2,247 | +1 | ±0% | 2,000 |
2023/10/31 | 2,249 | 2,253 | 2,243 | 2,246 | ±0 | ±0% | 2,300 |
2023/10/30 | 2,239 | 2,246 | 2,235 | 2,246 | +10 | +0.4% | 600 |
2023/10/27 | 2,236 | 2,246 | 2,236 | 2,236 | -4 | -0.2% | 1,000 |
2023/10/26 | 2,243 | 2,245 | 2,236 | 2,240 | -3 | -0.1% | 3,700 |
2023/10/25 | 2,242 | 2,248 | 2,240 | 2,243 | +3 | +0.1% | 1,000 |
101~
150
件表示中 / 3471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 | 221,000円 | +1.9% | +5.2% | 0.90% | 15.02倍 | 0.73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 |
藤井産 | 273,500円 | +7.6% | -6.9% | 3.66% | 6.81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 |
杉本商 | 239,300円 | +7.6% | +2.0% | 2.93% | 12.62倍 | 0.67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 |
リックス | 300,000円 | +2.5% | -13.6% | 3.77% | 10.55倍 | 1.03倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
東都水 | 641,000円 | +0.2% | -16.0% | 2.34% | 11.98倍 | 0.93倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
市場注目の銘柄
チャート関連のコラム