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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,056 | 1,070 | 1,056 | 1,063 | +1 | +0.1% | 101,000 |
| 2024/03/05 | 1,048 | 1,066 | 1,042 | 1,062 | +14 | +1.3% | 86,300 |
| 2024/03/04 | 1,054 | 1,056 | 1,038 | 1,048 | -6 | -0.6% | 127,300 |
| 2024/03/01 | 1,050 | 1,062 | 1,048 | 1,054 | -5 | -0.5% | 82,000 |
| 2024/02/29 | 1,050 | 1,065 | 1,049 | 1,059 | +7 | +0.7% | 103,100 |
| 2024/02/28 | 1,050 | 1,057 | 1,044 | 1,052 | -3 | -0.3% | 94,200 |
| 2024/02/27 | 1,068 | 1,069 | 1,054 | 1,055 | -15 | -1.4% | 102,400 |
| 2024/02/26 | 1,078 | 1,084 | 1,070 | 1,070 | -7 | -0.6% | 43,300 |
| 2024/02/22 | 1,075 | 1,080 | 1,067 | 1,077 | +6 | +0.6% | 65,100 |
| 2024/02/21 | 1,066 | 1,081 | 1,061 | 1,071 | +6 | +0.6% | 81,200 |
| 2024/02/20 | 1,083 | 1,089 | 1,064 | 1,065 | -24 | -2.2% | 124,600 |
| 2024/02/19 | 1,087 | 1,091 | 1,075 | 1,089 | +11 | +1% | 76,100 |
| 2024/02/16 | 1,056 | 1,078 | 1,053 | 1,078 | +28 | +2.7% | 115,800 |
| 2024/02/15 | 1,069 | 1,069 | 1,038 | 1,050 | ±0 | ±0% | 174,900 |
| 2024/02/14 | 1,080 | 1,081 | 1,045 | 1,050 | -56 | -5.1% | 317,700 |
| 2024/02/13 | 1,092 | 1,175 | 1,083 | 1,106 | +25 | +2.3% | 364,500 |
| 2024/02/09 | 1,101 | 1,101 | 1,081 | 1,081 | -25 | -2.3% | 79,600 |
| 2024/02/08 | 1,117 | 1,119 | 1,097 | 1,106 | -4 | -0.4% | 94,500 |
| 2024/02/07 | 1,109 | 1,118 | 1,104 | 1,110 | ±0 | ±0% | 84,800 |
| 2024/02/06 | 1,124 | 1,131 | 1,105 | 1,110 | -21 | -1.9% | 115,700 |
| 2024/02/05 | 1,135 | 1,135 | 1,124 | 1,131 | +6 | +0.5% | 66,800 |
| 2024/02/02 | 1,128 | 1,131 | 1,114 | 1,125 | -4 | -0.4% | 67,100 |
| 2024/02/01 | 1,105 | 1,132 | 1,105 | 1,129 | +3 | +0.3% | 104,800 |
| 2024/01/31 | 1,100 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 104,400 |
| 2024/01/30 | 1,100 | 1,114 | 1,099 | 1,100 | -2 | -0.2% | 80,600 |
| 2024/01/29 | 1,083 | 1,104 | 1,083 | 1,102 | +21 | +1.9% | 67,900 |
| 2024/01/26 | 1,093 | 1,095 | 1,081 | 1,081 | -20 | -1.8% | 96,700 |
| 2024/01/25 | 1,080 | 1,104 | 1,080 | 1,101 | +8 | +0.7% | 75,200 |
| 2024/01/24 | 1,093 | 1,096 | 1,078 | 1,093 | -9 | -0.8% | 112,400 |
| 2024/01/23 | 1,100 | 1,107 | 1,099 | 1,102 | +4 | +0.4% | 93,300 |
| 2024/01/22 | 1,084 | 1,099 | 1,079 | 1,098 | +17 | +1.6% | 104,600 |
| 2024/01/19 | 1,076 | 1,081 | 1,069 | 1,081 | +16 | +1.5% | 142,200 |
| 2024/01/18 | 1,051 | 1,068 | 1,051 | 1,065 | +14 | +1.3% | 70,500 |
| 2024/01/17 | 1,056 | 1,061 | 1,051 | 1,051 | +1 | +0.1% | 108,000 |
| 2024/01/16 | 1,060 | 1,064 | 1,050 | 1,050 | -10 | -0.9% | 58,400 |
| 2024/01/15 | 1,054 | 1,066 | 1,049 | 1,060 | +11 | +1% | 89,300 |
| 2024/01/12 | 1,064 | 1,069 | 1,041 | 1,049 | -9 | -0.9% | 129,400 |
| 2024/01/11 | 1,075 | 1,077 | 1,056 | 1,058 | -10 | -0.9% | 115,400 |
| 2024/01/10 | 1,065 | 1,079 | 1,061 | 1,068 | +2 | +0.2% | 111,300 |
| 2024/01/09 | 1,060 | 1,071 | 1,059 | 1,066 | +10 | +0.9% | 95,300 |
| 2024/01/05 | 1,065 | 1,068 | 1,056 | 1,056 | +1 | +0.1% | 103,700 |
| 2024/01/04 | 1,049 | 1,058 | 1,033 | 1,055 | +6 | +0.6% | 109,200 |
| 2023/12/29 | 1,041 | 1,053 | 1,041 | 1,049 | +8 | +0.8% | 63,000 |
| 2023/12/28 | 1,030 | 1,043 | 1,030 | 1,041 | -7 | -0.7% | 85,600 |
| 2023/12/27 | 1,033 | 1,048 | 1,025 | 1,048 | +15 | +1.5% | 152,700 |
| 2023/12/26 | 1,042 | 1,051 | 1,030 | 1,033 | -5 | -0.5% | 139,200 |
| 2023/12/25 | 1,041 | 1,050 | 1,036 | 1,038 | -2 | -0.2% | 84,500 |
| 2023/12/22 | 1,038 | 1,053 | 1,036 | 1,040 | ±0 | ±0% | 85,200 |
| 2023/12/21 | 1,054 | 1,054 | 1,039 | 1,040 | -13 | -1.2% | 69,100 |
| 2023/12/20 | 1,054 | 1,060 | 1,045 | 1,053 | -14 | -1.3% | 150,500 |
51～
100
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
