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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 1,043 | 1,045 | 1,035 | 1,035 | -8 | -0.8% | 43,800 |
2024/05/20 | 1,036 | 1,046 | 1,032 | 1,043 | +12 | +1.2% | 101,300 |
2024/05/17 | 1,016 | 1,031 | 1,016 | 1,031 | +14 | +1.4% | 49,100 |
2024/05/16 | 1,017 | 1,026 | 1,006 | 1,017 | ±0 | ±0% | 70,900 |
2024/05/15 | 1,028 | 1,035 | 1,010 | 1,017 | -7 | -0.7% | 109,200 |
2024/05/14 | 1,059 | 1,088 | 1,020 | 1,024 | -29 | -2.8% | 376,700 |
2024/05/13 | 1,051 | 1,056 | 1,044 | 1,053 | +2 | +0.2% | 65,000 |
2024/05/10 | 1,054 | 1,058 | 1,048 | 1,051 | +4 | +0.4% | 70,100 |
2024/05/09 | 1,050 | 1,053 | 1,040 | 1,047 | +2 | +0.2% | 71,700 |
2024/05/08 | 1,047 | 1,054 | 1,044 | 1,045 | -2 | -0.2% | 62,700 |
2024/05/07 | 1,046 | 1,049 | 1,036 | 1,047 | +6 | +0.6% | 70,400 |
2024/05/02 | 1,046 | 1,047 | 1,036 | 1,041 | -2 | -0.2% | 47,200 |
2024/05/01 | 1,042 | 1,045 | 1,033 | 1,043 | +1 | +0.1% | 56,600 |
2024/04/30 | 1,041 | 1,044 | 1,029 | 1,042 | +3 | +0.3% | 97,000 |
2024/04/26 | 1,024 | 1,040 | 1,016 | 1,039 | +15 | +1.5% | 590,000 |
2024/04/25 | 1,009 | 1,024 | 1,009 | 1,024 | +9 | +0.9% | 92,700 |
2024/04/24 | 1,015 | 1,017 | 1,007 | 1,015 | -3 | -0.3% | 129,500 |
2024/04/23 | 1,008 | 1,019 | 1,007 | 1,018 | +10 | +1% | 79,700 |
2024/04/22 | 999 | 1,008 | 994 | 1,008 | +20 | +2% | 82,600 |
2024/04/19 | 1,000 | 1,000 | 980 | 988 | -14 | -1.4% | 189,000 |
2024/04/18 | 999 | 1,005 | 995 | 1,002 | +6 | +0.6% | 71,100 |
2024/04/17 | 1,010 | 1,012 | 988 | 996 | -13 | -1.3% | 202,800 |
2024/04/16 | 1,018 | 1,021 | 1,009 | 1,009 | -15 | -1.5% | 127,800 |
2024/04/15 | 1,009 | 1,025 | 1,009 | 1,024 | +2 | +0.2% | 123,200 |
2024/04/12 | 1,019 | 1,024 | 1,016 | 1,022 | +1 | +0.1% | 131,600 |
2024/04/11 | 1,006 | 1,022 | 1,003 | 1,021 | +11 | +1.1% | 141,200 |
2024/04/10 | 1,014 | 1,019 | 1,009 | 1,010 | -7 | -0.7% | 111,100 |
2024/04/09 | 1,017 | 1,020 | 1,005 | 1,017 | +4 | +0.4% | 111,500 |
2024/04/08 | 1,025 | 1,025 | 1,010 | 1,013 | -4 | -0.4% | 143,500 |
2024/04/05 | 1,014 | 1,027 | 1,010 | 1,017 | -9 | -0.9% | 82,700 |
2024/04/04 | 1,015 | 1,026 | 1,012 | 1,026 | +10 | +1% | 132,700 |
2024/04/03 | 1,011 | 1,024 | 1,008 | 1,016 | +8 | +0.8% | 148,900 |
2024/04/02 | 1,028 | 1,028 | 1,006 | 1,008 | -21 | -2% | 142,400 |
2024/04/01 | 1,043 | 1,043 | 1,029 | 1,029 | -12 | -1.2% | 85,300 |
2024/03/29 | 1,040 | 1,044 | 1,032 | 1,041 | +13 | +1.3% | 80,900 |
2024/03/28 | 1,055 | 1,056 | 1,028 | 1,028 | -37 | -3.5% | 151,700 |
2024/03/27 | 1,057 | 1,079 | 1,056 | 1,065 | +7 | +0.7% | 214,900 |
2024/03/26 | 1,069 | 1,069 | 1,051 | 1,058 | -7 | -0.7% | 99,200 |
2024/03/25 | 1,067 | 1,078 | 1,065 | 1,065 | -5 | -0.5% | 115,700 |
2024/03/22 | 1,069 | 1,072 | 1,058 | 1,070 | +2 | +0.2% | 102,500 |
2024/03/21 | 1,070 | 1,075 | 1,067 | 1,068 | ±0 | ±0% | 67,200 |
2024/03/19 | 1,072 | 1,072 | 1,056 | 1,068 | -4 | -0.4% | 101,800 |
2024/03/18 | 1,072 | 1,080 | 1,065 | 1,072 | +11 | +1% | 83,300 |
2024/03/15 | 1,054 | 1,069 | 1,050 | 1,061 | +3 | +0.3% | 134,800 |
2024/03/14 | 1,054 | 1,061 | 1,050 | 1,058 | +6 | +0.6% | 75,800 |
2024/03/13 | 1,057 | 1,064 | 1,048 | 1,052 | ±0 | ±0% | 80,600 |
2024/03/12 | 1,051 | 1,054 | 1,027 | 1,052 | +1 | +0.1% | 94,800 |
2024/03/11 | 1,057 | 1,062 | 1,039 | 1,051 | -14 | -1.3% | 103,800 |
2024/03/08 | 1,048 | 1,071 | 1,045 | 1,065 | +2 | +0.2% | 138,800 |
2024/03/07 | 1,070 | 1,070 | 1,059 | 1,063 | ±0 | ±0% | 103,300 |
1~
50
件表示中 / 3459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 | 103,500円 | +3.8% | +13.0% | 2.32% | 20.00倍 | 0.70倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
バイタルKSK | 119,700円 | +0.4% | -2.4% | 3.59% | 10.01倍 | 0.57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 |
シナネンHD | 470,500円 | -2.4% | +999.9% | 1.59% | 28.43倍 | 0.96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 |
KPPGHD | 82,300円 | +1.6% | +8.2% | 3.40% | 5.15倍 | 0.69倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
RYODEN | 252,900円 | -15.5% | -11.4% | 4.19% | 10.43倍 | 0.64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