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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,047 | 1,051 | 1,043 | 1,050 | -2 | -0.2% | 134,600 |
| 2017/08/17 | 1,051 | 1,056 | 1,047 | 1,052 | +2 | +0.2% | 137,800 |
| 2017/08/16 | 1,054 | 1,057 | 1,048 | 1,050 | -4 | -0.4% | 204,000 |
| 2017/08/15 | 1,045 | 1,060 | 1,038 | 1,054 | +19 | +1.8% | 247,600 |
| 2017/08/14 | 1,094 | 1,117 | 1,035 | 1,035 | -66 | -6% | 544,300 |
| 2017/08/10 | 1,098 | 1,102 | 1,095 | 1,101 | +3 | +0.3% | 95,900 |
| 2017/08/09 | 1,102 | 1,102 | 1,089 | 1,098 | -6 | -0.5% | 66,600 |
| 2017/08/08 | 1,108 | 1,109 | 1,098 | 1,104 | -6 | -0.5% | 80,900 |
| 2017/08/07 | 1,100 | 1,113 | 1,100 | 1,110 | +11 | +1% | 117,400 |
| 2017/08/04 | 1,092 | 1,101 | 1,090 | 1,099 | +7 | +0.6% | 54,400 |
| 2017/08/03 | 1,095 | 1,098 | 1,087 | 1,092 | -5 | -0.5% | 113,700 |
| 2017/08/02 | 1,102 | 1,102 | 1,093 | 1,097 | -4 | -0.4% | 73,600 |
| 2017/08/01 | 1,099 | 1,108 | 1,096 | 1,101 | +4 | +0.4% | 87,900 |
| 2017/07/31 | 1,102 | 1,104 | 1,092 | 1,097 | -6 | -0.5% | 85,700 |
| 2017/07/28 | 1,106 | 1,109 | 1,099 | 1,103 | +1 | +0.1% | 79,100 |
| 2017/07/27 | 1,100 | 1,111 | 1,097 | 1,102 | +8 | +0.7% | 103,100 |
| 2017/07/26 | 1,102 | 1,109 | 1,089 | 1,094 | -6 | -0.5% | 83,700 |
| 2017/07/25 | 1,099 | 1,107 | 1,097 | 1,100 | +3 | +0.3% | 131,500 |
| 2017/07/24 | 1,085 | 1,098 | 1,084 | 1,097 | +11 | +1% | 157,600 |
| 2017/07/21 | 1,085 | 1,086 | 1,081 | 1,086 | +4 | +0.4% | 71,800 |
| 2017/07/20 | 1,080 | 1,086 | 1,080 | 1,082 | +3 | +0.3% | 103,200 |
| 2017/07/19 | 1,066 | 1,080 | 1,066 | 1,079 | +10 | +0.9% | 101,100 |
| 2017/07/18 | 1,068 | 1,074 | 1,062 | 1,069 | -1 | -0.1% | 111,000 |
| 2017/07/14 | 1,073 | 1,076 | 1,068 | 1,070 | +1 | +0.1% | 108,800 |
| 2017/07/13 | 1,074 | 1,074 | 1,064 | 1,069 | -2 | -0.2% | 74,700 |
| 2017/07/12 | 1,068 | 1,076 | 1,066 | 1,071 | ±0 | ±0% | 125,300 |
| 2017/07/11 | 1,060 | 1,074 | 1,060 | 1,071 | +11 | +1% | 160,900 |
| 2017/07/10 | 1,057 | 1,065 | 1,055 | 1,060 | +3 | +0.3% | 140,800 |
| 2017/07/07 | 1,061 | 1,061 | 1,053 | 1,057 | -8 | -0.8% | 202,900 |
| 2017/07/06 | 1,060 | 1,066 | 1,057 | 1,065 | +5 | +0.5% | 151,800 |
| 2017/07/05 | 1,052 | 1,060 | 1,049 | 1,060 | +5 | +0.5% | 158,800 |
| 2017/07/04 | 1,062 | 1,063 | 1,053 | 1,055 | -5 | -0.5% | 165,000 |
| 2017/07/03 | 1,060 | 1,062 | 1,057 | 1,060 | ±0 | ±0% | 134,800 |
| 2017/06/30 | 1,056 | 1,060 | 1,051 | 1,060 | -3 | -0.3% | 168,400 |
| 2017/06/29 | 1,062 | 1,066 | 1,055 | 1,063 | +4 | +0.4% | 198,800 |
| 2017/06/28 | 1,060 | 1,066 | 1,058 | 1,059 | -9 | -0.8% | 122,900 |
| 2017/06/27 | 1,062 | 1,070 | 1,058 | 1,068 | +15 | +1.4% | 203,300 |
| 2017/06/26 | 1,056 | 1,059 | 1,051 | 1,053 | +2 | +0.2% | 142,400 |
| 2017/06/23 | 1,052 | 1,055 | 1,048 | 1,051 | -1 | -0.1% | 143,100 |
| 2017/06/22 | 1,058 | 1,059 | 1,050 | 1,052 | -6 | -0.6% | 159,300 |
| 2017/06/21 | 1,064 | 1,069 | 1,058 | 1,058 | -8 | -0.8% | 168,500 |
| 2017/06/20 | 1,071 | 1,071 | 1,058 | 1,066 | -5 | -0.5% | 359,800 |
| 2017/06/19 | 1,079 | 1,085 | 1,068 | 1,071 | -8 | -0.7% | 132,600 |
| 2017/06/16 | 1,074 | 1,079 | 1,066 | 1,079 | +10 | +0.9% | 281,600 |
| 2017/06/15 | 1,069 | 1,078 | 1,060 | 1,069 | +1 | +0.1% | 170,500 |
| 2017/06/14 | 1,076 | 1,076 | 1,066 | 1,068 | -6 | -0.6% | 171,000 |
| 2017/06/13 | 1,070 | 1,081 | 1,069 | 1,074 | +1 | +0.1% | 113,000 |
| 2017/06/12 | 1,065 | 1,074 | 1,064 | 1,073 | +10 | +0.9% | 95,100 |
| 2017/06/09 | 1,065 | 1,072 | 1,062 | 1,063 | -7 | -0.7% | 168,600 |
| 2017/06/08 | 1,077 | 1,080 | 1,069 | 1,070 | -9 | -0.8% | 156,900 |
1901～
1950
件表示中 / 3712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 | 88,900円 | +3.9% | -13.7% | 2.70% | 18.73倍 | 0.65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 |
| アルコニックス | 170,800円 | +9.1% | +8.9% | 4.92% | 9.47倍 | 0.73倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 神鋼商 | 198,700円 | +3.2% | +2.0% | 5.33% | 5.71倍 | 0.57倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ヤマタネ | 227,700円 | +7.6% | -3.0% | 2.74% | 14.20倍 | 0.86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 |
| Ｃｉメディカル | 102,000円 | +48.2% | +73.2% | 0.64% | 12.75倍 | 1.95倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
