横浜冷凍の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,123 | 1,154 | 1,112 | 1,142 | +19 | +1.7% | 366,400 |
| 2025/08/18 | 1,099 | 1,143 | 1,075 | 1,123 | +24 | +2.2% | 443,100 |
| 2025/08/15 | 1,075 | 1,103 | 1,069 | 1,099 | +24 | +2.2% | 177,600 |
| 2025/08/14 | 1,065 | 1,103 | 1,053 | 1,075 | -3 | -0.3% | 394,900 |
| 2025/08/13 | 1,151 | 1,158 | 1,066 | 1,078 | -67 | -5.9% | 715,000 |
| 2025/08/12 | 1,126 | 1,156 | 1,118 | 1,145 | +19 | +1.7% | 362,400 |
| 2025/08/08 | 1,107 | 1,130 | 1,103 | 1,126 | +18 | +1.6% | 327,700 |
| 2025/08/07 | 1,113 | 1,132 | 1,096 | 1,108 | +1 | +0.1% | 196,600 |
| 2025/08/06 | 1,105 | 1,112 | 1,091 | 1,107 | +7 | +0.6% | 185,300 |
| 2025/08/05 | 1,080 | 1,121 | 1,073 | 1,100 | +26 | +2.4% | 355,900 |
| 2025/08/04 | 1,063 | 1,078 | 1,055 | 1,074 | -9 | -0.8% | 231,300 |
| 2025/08/01 | 1,058 | 1,090 | 1,058 | 1,083 | +29 | +2.8% | 232,900 |
| 2025/07/31 | 1,049 | 1,067 | 1,046 | 1,054 | +8 | +0.8% | 128,500 |
| 2025/07/30 | 1,040 | 1,055 | 1,037 | 1,046 | +7 | +0.7% | 106,900 |
| 2025/07/29 | 1,031 | 1,050 | 1,031 | 1,039 | +2 | +0.2% | 102,700 |
| 2025/07/28 | 1,058 | 1,065 | 1,028 | 1,037 | -13 | -1.2% | 174,300 |
| 2025/07/25 | 1,042 | 1,056 | 1,031 | 1,050 | +5 | +0.5% | 121,600 |
| 2025/07/24 | 1,021 | 1,052 | 1,021 | 1,045 | +23 | +2.3% | 198,000 |
| 2025/07/23 | 1,044 | 1,049 | 1,021 | 1,022 | -10 | -1% | 148,300 |
| 2025/07/22 | 1,025 | 1,033 | 1,017 | 1,032 | +3 | +0.3% | 182,300 |
| 2025/07/18 | 1,049 | 1,049 | 1,024 | 1,029 | -11 | -1.1% | 177,800 |
| 2025/07/17 | 1,036 | 1,063 | 1,030 | 1,040 | -6 | -0.6% | 204,600 |
| 2025/07/16 | 1,064 | 1,070 | 1,041 | 1,046 | -10 | -0.9% | 191,100 |
| 2025/07/15 | 1,066 | 1,102 | 1,052 | 1,056 | -21 | -1.9% | 314,900 |
| 2025/07/14 | 1,065 | 1,087 | 1,056 | 1,077 | +10 | +0.9% | 245,600 |
| 2025/07/11 | 1,028 | 1,097 | 1,025 | 1,067 | +15 | +1.4% | 461,600 |
| 2025/07/10 | 967 | 1,064 | 950 | 1,052 | +84 | +8.7% | 941,100 |
| 2025/07/09 | 920 | 975 | 912 | 968 | +53 | +5.8% | 379,400 |
| 2025/07/08 | 915 | 927 | 911 | 915 | +5 | +0.5% | 155,800 |
| 2025/07/07 | 883 | 914 | 883 | 910 | +24 | +2.7% | 152,100 |
| 2025/07/04 | 878 | 891 | 876 | 886 | +10 | +1.1% | 84,300 |
| 2025/07/03 | 867 | 878 | 866 | 876 | +10 | +1.2% | 93,600 |
| 2025/07/02 | 853 | 868 | 853 | 866 | +8 | +0.9% | 100,700 |
| 2025/07/01 | 856 | 860 | 850 | 858 | ±0 | ±0% | 108,400 |
| 2025/06/30 | 865 | 868 | 857 | 858 | +1 | +0.1% | 117,800 |
| 2025/06/27 | 865 | 866 | 852 | 857 | -8 | -0.9% | 164,600 |
| 2025/06/26 | 867 | 873 | 865 | 865 | -4 | -0.5% | 70,200 |
| 2025/06/25 | 877 | 878 | 866 | 869 | -11 | -1.3% | 79,800 |
| 2025/06/24 | 885 | 895 | 877 | 880 | +3 | +0.3% | 80,300 |
| 2025/06/23 | 875 | 884 | 874 | 877 | +6 | +0.7% | 71,200 |
| 2025/06/20 | 890 | 890 | 871 | 871 | -23 | -2.6% | 364,100 |
| 2025/06/19 | 899 | 900 | 891 | 894 | ±0 | ±0% | 48,600 |
| 2025/06/18 | 890 | 897 | 888 | 894 | +3 | +0.3% | 40,900 |
| 2025/06/17 | 895 | 902 | 889 | 891 | -6 | -0.7% | 55,200 |
| 2025/06/16 | 904 | 909 | 895 | 897 | -7 | -0.8% | 73,500 |
| 2025/06/13 | 907 | 907 | 896 | 904 | +1 | +0.1% | 140,300 |
| 2025/06/12 | 891 | 904 | 887 | 903 | +12 | +1.3% | 99,800 |
| 2025/06/11 | 888 | 899 | 886 | 891 | +9 | +1% | 128,400 |
| 2025/06/10 | 889 | 896 | 882 | 882 | -10 | -1.1% | 89,000 |
| 2025/06/09 | 890 | 895 | 885 | 892 | +3 | +0.3% | 65,200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「ヨコレイ」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 |
|---|---|---|---|---|---|---|---|---|
| ヨコレイ | 114,200円 | +3.9% | -13.7% | 2.10% | 24.06倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| スターゼン | 119,400円 | +3.2% | +3.2% | 3.60% | 8.54倍 | 0.77倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| ヤマタネ | 304,500円 | +9.8% | +45.2% | 2.05% | 13.62倍 | 1.14倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
市場注目の銘柄
チャート関連のコラム
