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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,226 | 1,227 | 1,215 | 1,223 | -6 | -0.5% | 102,900 |
| 2023/08/02 | 1,220 | 1,232 | 1,219 | 1,229 | ±0 | ±0% | 115,000 |
| 2023/08/01 | 1,223 | 1,230 | 1,216 | 1,229 | +9 | +0.7% | 63,500 |
| 2023/07/31 | 1,220 | 1,233 | 1,217 | 1,220 | +15 | +1.2% | 116,000 |
| 2023/07/28 | 1,191 | 1,205 | 1,188 | 1,205 | +7 | +0.6% | 129,500 |
| 2023/07/27 | 1,200 | 1,200 | 1,192 | 1,198 | -4 | -0.3% | 61,500 |
| 2023/07/26 | 1,200 | 1,203 | 1,195 | 1,202 | ±0 | ±0% | 50,800 |
| 2023/07/25 | 1,204 | 1,204 | 1,195 | 1,202 | +3 | +0.3% | 50,900 |
| 2023/07/24 | 1,201 | 1,204 | 1,194 | 1,199 | +4 | +0.3% | 46,900 |
| 2023/07/21 | 1,202 | 1,205 | 1,194 | 1,195 | -1 | -0.1% | 72,800 |
| 2023/07/20 | 1,198 | 1,204 | 1,194 | 1,196 | +3 | +0.3% | 73,400 |
| 2023/07/19 | 1,185 | 1,194 | 1,182 | 1,193 | +13 | +1.1% | 97,400 |
| 2023/07/18 | 1,171 | 1,182 | 1,171 | 1,180 | +7 | +0.6% | 45,200 |
| 2023/07/14 | 1,176 | 1,180 | 1,166 | 1,173 | -3 | -0.3% | 89,600 |
| 2023/07/13 | 1,177 | 1,182 | 1,174 | 1,176 | -1 | -0.1% | 45,800 |
| 2023/07/12 | 1,174 | 1,181 | 1,174 | 1,177 | +3 | +0.3% | 61,700 |
| 2023/07/11 | 1,175 | 1,177 | 1,171 | 1,174 | -1 | -0.1% | 74,300 |
| 2023/07/10 | 1,179 | 1,184 | 1,173 | 1,175 | +1 | +0.1% | 110,300 |
| 2023/07/07 | 1,170 | 1,177 | 1,163 | 1,174 | +4 | +0.3% | 106,200 |
| 2023/07/06 | 1,164 | 1,172 | 1,161 | 1,170 | +1 | +0.1% | 92,600 |
| 2023/07/05 | 1,166 | 1,169 | 1,159 | 1,169 | +2 | +0.2% | 75,500 |
| 2023/07/04 | 1,165 | 1,171 | 1,161 | 1,167 | -1 | -0.1% | 77,300 |
| 2023/07/03 | 1,172 | 1,179 | 1,166 | 1,168 | -2 | -0.2% | 74,100 |
| 2023/06/30 | 1,175 | 1,175 | 1,164 | 1,170 | -2 | -0.2% | 133,600 |
| 2023/06/29 | 1,180 | 1,185 | 1,168 | 1,172 | -6 | -0.5% | 80,100 |
| 2023/06/28 | 1,177 | 1,181 | 1,174 | 1,178 | +5 | +0.4% | 84,200 |
| 2023/06/27 | 1,170 | 1,177 | 1,169 | 1,173 | +1 | +0.1% | 75,900 |
| 2023/06/26 | 1,172 | 1,181 | 1,164 | 1,172 | +1 | +0.1% | 57,800 |
| 2023/06/23 | 1,170 | 1,177 | 1,162 | 1,171 | +1 | +0.1% | 88,600 |
| 2023/06/22 | 1,177 | 1,178 | 1,166 | 1,170 | ±0 | ±0% | 90,600 |
| 2023/06/21 | 1,181 | 1,186 | 1,168 | 1,170 | -12 | -1% | 115,000 |
| 2023/06/20 | 1,177 | 1,183 | 1,169 | 1,182 | +7 | +0.6% | 85,000 |
| 2023/06/19 | 1,174 | 1,177 | 1,169 | 1,175 | +10 | +0.9% | 68,300 |
| 2023/06/16 | 1,165 | 1,174 | 1,165 | 1,165 | -2 | -0.2% | 334,800 |
| 2023/06/15 | 1,174 | 1,176 | 1,166 | 1,167 | -3 | -0.3% | 170,600 |
| 2023/06/14 | 1,183 | 1,183 | 1,168 | 1,170 | -13 | -1.1% | 126,300 |
| 2023/06/13 | 1,171 | 1,187 | 1,169 | 1,183 | +13 | +1.1% | 141,700 |
| 2023/06/12 | 1,176 | 1,176 | 1,166 | 1,170 | -4 | -0.3% | 103,600 |
| 2023/06/09 | 1,170 | 1,179 | 1,166 | 1,174 | +12 | +1% | 234,900 |
| 2023/06/08 | 1,150 | 1,167 | 1,149 | 1,162 | +18 | +1.6% | 163,300 |
| 2023/06/07 | 1,151 | 1,162 | 1,140 | 1,144 | +2 | +0.2% | 200,200 |
| 2023/06/06 | 1,133 | 1,145 | 1,129 | 1,142 | +5 | +0.4% | 99,200 |
| 2023/06/05 | 1,140 | 1,141 | 1,124 | 1,137 | +12 | +1.1% | 164,500 |
| 2023/06/02 | 1,110 | 1,130 | 1,107 | 1,125 | +20 | +1.8% | 165,800 |
| 2023/06/01 | 1,085 | 1,111 | 1,085 | 1,105 | +20 | +1.8% | 135,500 |
| 2023/05/31 | 1,093 | 1,094 | 1,081 | 1,085 | -7 | -0.6% | 201,400 |
| 2023/05/30 | 1,087 | 1,095 | 1,084 | 1,092 | +3 | +0.3% | 90,200 |
| 2023/05/29 | 1,087 | 1,095 | 1,086 | 1,089 | +2 | +0.2% | 82,800 |
| 2023/05/26 | 1,089 | 1,095 | 1,083 | 1,087 | ±0 | ±0% | 110,700 |
| 2023/05/25 | 1,085 | 1,099 | 1,078 | 1,087 | -1 | -0.1% | 111,500 |
501～
550
件表示中 / 3766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 | 113,600円 | +3.9% | -13.7% | 2.11% | 23.94倍 | 0.83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 |
| 正栄食 | 414,500円 | +4.2% | -7.1% | 1.45% | 24.98倍 | 1.26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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.57倍 | 1.13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 |
| ＲＹＯＤＥＮ | 306,000円 | +2.8% | -6.8% | 4.44% | 13.74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 |
| バイタルＫＳＫ | 127,400円 | +3.3% | -13.9% | 5.34% | 8.56倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
