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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 1,222 | 1,225 | 1,208 | 1,225 | +3 | +0.2% | 109,900 |
| 2025/10/28 | 1,250 | 1,254 | 1,218 | 1,222 | -28 | -2.2% | 76,900 |
| 2025/10/27 | 1,231 | 1,253 | 1,231 | 1,250 | +22 | +1.8% | 85,700 |
| 2025/10/24 | 1,241 | 1,241 | 1,218 | 1,228 | -21 | -1.7% | 96,600 |
| 2025/10/23 | 1,243 | 1,255 | 1,236 | 1,249 | +13 | +1.1% | 153,200 |
| 2025/10/22 | 1,235 | 1,243 | 1,229 | 1,236 | -1 | -0.1% | 87,900 |
| 2025/10/21 | 1,245 | 1,253 | 1,227 | 1,237 | -4 | -0.3% | 89,800 |
| 2025/10/20 | 1,250 | 1,258 | 1,236 | 1,241 | +3 | +0.2% | 116,800 |
| 2025/10/17 | 1,228 | 1,239 | 1,223 | 1,238 | +9 | +0.7% | 101,500 |
| 2025/10/16 | 1,223 | 1,233 | 1,219 | 1,229 | +19 | +1.6% | 101,600 |
| 2025/10/15 | 1,190 | 1,218 | 1,190 | 1,210 | +15 | +1.3% | 106,300 |
| 2025/10/14 | 1,173 | 1,198 | 1,171 | 1,195 | +15 | +1.3% | 171,700 |
| 2025/10/10 | 1,186 | 1,194 | 1,178 | 1,180 | -18 | -1.5% | 123,300 |
| 2025/10/09 | 1,200 | 1,215 | 1,190 | 1,198 | -4 | -0.3% | 115,400 |
| 2025/10/08 | 1,219 | 1,235 | 1,197 | 1,202 | -1 | -0.1% | 118,500 |
| 2025/10/07 | 1,219 | 1,230 | 1,203 | 1,203 | -16 | -1.3% | 144,200 |
| 2025/10/06 | 1,228 | 1,230 | 1,209 | 1,219 | +14 | +1.2% | 127,100 |
| 2025/10/03 | 1,189 | 1,210 | 1,189 | 1,205 | +13 | +1.1% | 173,400 |
| 2025/10/02 | 1,181 | 1,203 | 1,176 | 1,192 | -8 | -0.7% | 143,800 |
| 2025/10/01 | 1,194 | 1,200 | 1,160 | 1,200 | -15 | -1.2% | 302,300 |
| 2025/09/30 | 1,232 | 1,240 | 1,215 | 1,215 | -17 | -1.4% | 185,200 |
| 2025/09/29 | 1,215 | 1,243 | 1,200 | 1,232 | ±0 | ±0% | 330,500 |
| 2025/09/26 | 1,212 | 1,239 | 1,212 | 1,232 | +9 | +0.7% | 325,200 |
| 2025/09/25 | 1,208 | 1,228 | 1,208 | 1,223 | +18 | +1.5% | 267,200 |
| 2025/09/24 | 1,241 | 1,249 | 1,198 | 1,205 | -37 | -3% | 394,100 |
| 2025/09/22 | 1,277 | 1,310 | 1,241 | 1,242 | -57 | -4.4% | 374,800 |
| 2025/09/19 | 1,258 | 1,299 | 1,241 | 1,299 | +54 | +4.3% | 674,800 |
| 2025/09/18 | 1,250 | 1,251 | 1,214 | 1,245 | +6 | +0.5% | 169,600 |
| 2025/09/17 | 1,260 | 1,265 | 1,237 | 1,239 | -19 | -1.5% | 174,400 |
| 2025/09/16 | 1,233 | 1,266 | 1,223 | 1,258 | +24 | +1.9% | 224,300 |
| 2025/09/12 | 1,221 | 1,236 | 1,211 | 1,234 | +12 | +1% | 180,900 |
| 2025/09/11 | 1,215 | 1,231 | 1,207 | 1,222 | +12 | +1% | 151,100 |
| 2025/09/10 | 1,195 | 1,223 | 1,180 | 1,210 | +8 | +0.7% | 150,600 |
| 2025/09/09 | 1,225 | 1,237 | 1,202 | 1,202 | -17 | -1.4% | 188,800 |
| 2025/09/08 | 1,212 | 1,224 | 1,197 | 1,219 | +11 | +0.9% | 184,300 |
| 2025/09/05 | 1,183 | 1,210 | 1,168 | 1,208 | +22 | +1.9% | 205,400 |
| 2025/09/04 | 1,186 | 1,190 | 1,175 | 1,186 | +7 | +0.6% | 164,800 |
| 2025/09/03 | 1,175 | 1,204 | 1,173 | 1,179 | +11 | +0.9% | 308,300 |
| 2025/09/02 | 1,175 | 1,178 | 1,166 | 1,168 | -8 | -0.7% | 108,200 |
| 2025/09/01 | 1,170 | 1,179 | 1,162 | 1,176 | +6 | +0.5% | 121,400 |
| 2025/08/29 | 1,154 | 1,170 | 1,143 | 1,170 | +18 | +1.6% | 162,400 |
| 2025/08/28 | 1,162 | 1,167 | 1,152 | 1,152 | -8 | -0.7% | 177,700 |
| 2025/08/27 | 1,147 | 1,165 | 1,141 | 1,160 | +19 | +1.7% | 195,100 |
| 2025/08/26 | 1,150 | 1,155 | 1,134 | 1,141 | -3 | -0.3% | 244,500 |
| 2025/08/25 | 1,133 | 1,166 | 1,128 | 1,144 | -8 | -0.7% | 228,200 |
| 2025/08/22 | 1,150 | 1,160 | 1,136 | 1,152 | +6 | +0.5% | 194,600 |
| 2025/08/21 | 1,127 | 1,156 | 1,127 | 1,146 | +10 | +0.9% | 154,000 |
| 2025/08/20 | 1,147 | 1,147 | 1,127 | 1,136 | -6 | -0.5% | 175,200 |
| 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 |
1～
50
件表示中 / 3813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 | 122,500円 | +3.9% | -13.7% | 1.96% | 25.81倍 | 0.90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 |
| Ｃｉメディカル | 149,200円 | +48.2% | +73.2% | 0.00% | 18.65倍 | 2.67倍 |
|
歯科通販トップ。ニッセン、白鳩を買収傘下に入れ婦人衣料に展開。エア・ウォーターがＴＯＢ |
| 日 伝 | 246,900円 | +3.9% | 0.0% | 2.84% | 14.88倍 | 0.85倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| シナネンＨＤ | 598,000円 | +15.8% | +9.3% | 1.51% | 21.69倍 | 1.18倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 正栄食 | 412,000円 | +4.2% | -7.1% | 1.46% | 24.83倍 | 1.25倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム
