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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,048 | 1,059 | 1,048 | 1,058 | +8 | +0.8% | 82,700 |
| 2017/08/25 | 1,056 | 1,056 | 1,043 | 1,050 | -3 | -0.3% | 118,200 |
| 2017/08/24 | 1,054 | 1,055 | 1,045 | 1,053 | -9 | -0.8% | 121,100 |
| 2017/08/23 | 1,067 | 1,071 | 1,059 | 1,062 | +8 | +0.8% | 130,500 |
| 2017/08/22 | 1,054 | 1,061 | 1,052 | 1,054 | ±0 | ±0% | 109,500 |
| 2017/08/21 | 1,053 | 1,054 | 1,046 | 1,054 | +4 | +0.4% | 123,900 |
| 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 |
1951～
2000
件表示中 / 3768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 | 115,200円 | +3.9% | -13.7% | 2.08% | 24.27倍 | 0.85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 | 409,500円 | +4.2% | -7.1% | 1.47% | 24.68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 |
| ヤマタネ | 303,500円 | +9.8% | +45.2% | 2.06% | 13.53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 |
| アルコニックス | 215,000円 | +9.1% | +8.9% | 3.91% | 11.93倍 | 0.92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 |
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59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
