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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,134 | 1,143 | 1,134 | 1,137 | +1 | +0.1% | 131,100 |
| 2017/05/09 | 1,134 | 1,144 | 1,134 | 1,136 | -3 | -0.3% | 170,200 |
| 2017/05/08 | 1,133 | 1,140 | 1,126 | 1,139 | +17 | +1.5% | 178,100 |
| 2017/05/02 | 1,130 | 1,130 | 1,119 | 1,122 | +2 | +0.2% | 87,900 |
| 2017/05/01 | 1,129 | 1,129 | 1,116 | 1,120 | -6 | -0.5% | 78,600 |
| 2017/04/28 | 1,121 | 1,133 | 1,115 | 1,126 | -2 | -0.2% | 136,300 |
| 2017/04/27 | 1,105 | 1,132 | 1,105 | 1,128 | +20 | +1.8% | 456,800 |
| 2017/04/26 | 1,107 | 1,113 | 1,100 | 1,108 | +9 | +0.8% | 161,700 |
| 2017/04/25 | 1,098 | 1,105 | 1,090 | 1,099 | -1 | -0.1% | 119,300 |
| 2017/04/24 | 1,097 | 1,103 | 1,091 | 1,100 | +12 | +1.1% | 114,100 |
| 2017/04/21 | 1,089 | 1,091 | 1,077 | 1,088 | +5 | +0.5% | 103,400 |
| 2017/04/20 | 1,087 | 1,087 | 1,074 | 1,083 | -1 | -0.1% | 115,700 |
| 2017/04/19 | 1,073 | 1,092 | 1,071 | 1,084 | +7 | +0.6% | 148,400 |
| 2017/04/18 | 1,091 | 1,092 | 1,071 | 1,077 | -10 | -0.9% | 124,300 |
| 2017/04/17 | 1,066 | 1,088 | 1,066 | 1,087 | +26 | +2.5% | 163,400 |
| 2017/04/14 | 1,074 | 1,077 | 1,060 | 1,061 | -16 | -1.5% | 109,400 |
| 2017/04/13 | 1,077 | 1,084 | 1,073 | 1,077 | -6 | -0.6% | 139,100 |
| 2017/04/12 | 1,080 | 1,089 | 1,077 | 1,083 | -3 | -0.3% | 159,200 |
| 2017/04/11 | 1,086 | 1,094 | 1,082 | 1,086 | -1 | -0.1% | 158,500 |
| 2017/04/10 | 1,098 | 1,101 | 1,083 | 1,087 | -12 | -1.1% | 184,100 |
| 2017/04/07 | 1,103 | 1,109 | 1,091 | 1,099 | ±0 | ±0% | 235,900 |
| 2017/04/06 | 1,124 | 1,129 | 1,098 | 1,099 | -33 | -2.9% | 240,800 |
| 2017/04/05 | 1,129 | 1,145 | 1,124 | 1,132 | +11 | +1% | 240,900 |
| 2017/04/04 | 1,126 | 1,133 | 1,118 | 1,121 | -7 | -0.6% | 131,000 |
| 2017/04/03 | 1,105 | 1,136 | 1,104 | 1,128 | +22 | +2% | 170,100 |
| 2017/03/31 | 1,121 | 1,124 | 1,106 | 1,106 | -8 | -0.7% | 142,500 |
| 2017/03/30 | 1,127 | 1,129 | 1,114 | 1,114 | -14 | -1.2% | 108,800 |
| 2017/03/29 | 1,126 | 1,141 | 1,121 | 1,128 | ±0 | ±0% | 131,600 |
| 2017/03/28 | 1,118 | 1,130 | 1,112 | 1,128 | +22 | +2% | 182,700 |
| 2017/03/27 | 1,113 | 1,118 | 1,105 | 1,106 | -12 | -1.1% | 98,800 |
| 2017/03/24 | 1,116 | 1,119 | 1,109 | 1,118 | +2 | +0.2% | 161,400 |
| 2017/03/23 | 1,114 | 1,120 | 1,101 | 1,116 | -4 | -0.4% | 151,800 |
| 2017/03/22 | 1,127 | 1,135 | 1,116 | 1,120 | -20 | -1.8% | 165,600 |
| 2017/03/21 | 1,136 | 1,150 | 1,136 | 1,140 | ±0 | ±0% | 240,700 |
| 2017/03/17 | 1,130 | 1,140 | 1,127 | 1,140 | +13 | +1.2% | 411,900 |
| 2017/03/16 | 1,108 | 1,129 | 1,108 | 1,127 | +19 | +1.7% | 226,400 |
| 2017/03/15 | 1,113 | 1,120 | 1,107 | 1,108 | -12 | -1.1% | 102,300 |
| 2017/03/14 | 1,110 | 1,127 | 1,104 | 1,120 | +9 | +0.8% | 229,000 |
| 2017/03/13 | 1,107 | 1,125 | 1,107 | 1,111 | +8 | +0.7% | 188,800 |
| 2017/03/10 | 1,118 | 1,118 | 1,103 | 1,103 | -4 | -0.4% | 231,000 |
| 2017/03/09 | 1,109 | 1,138 | 1,103 | 1,107 | +7 | +0.6% | 440,700 |
| 2017/03/08 | 1,086 | 1,103 | 1,082 | 1,100 | +19 | +1.8% | 318,700 |
| 2017/03/07 | 1,076 | 1,083 | 1,075 | 1,081 | +10 | +0.9% | 173,400 |
| 2017/03/06 | 1,068 | 1,073 | 1,066 | 1,071 | +6 | +0.6% | 119,700 |
| 2017/03/03 | 1,059 | 1,066 | 1,055 | 1,065 | ±0 | ±0% | 166,600 |
| 2017/03/02 | 1,067 | 1,069 | 1,059 | 1,065 | +8 | +0.8% | 120,800 |
| 2017/03/01 | 1,062 | 1,070 | 1,054 | 1,057 | -6 | -0.6% | 215,700 |
| 2017/02/28 | 1,076 | 1,086 | 1,063 | 1,063 | -14 | -1.3% | 197,400 |
| 2017/02/27 | 1,077 | 1,082 | 1,065 | 1,077 | ±0 | ±0% | 174,300 |
| 2017/02/24 | 1,058 | 1,085 | 1,052 | 1,077 | +31 | +3% | 335,300 |
1951～
2000
件表示中 / 3692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 | 84,200円 | +3.9% | -13.7% | 2.85% | 17.74倍 | 0.63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 |
| 西華産 | 433,000円 | +8.3% | +27.9% | 5.08% | 6.92倍 | 1.15倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ＲＹＯＤＥＮ | 240,000円 | -15.8% | -29.6% | 4.42% | 12.01倍 | 0.58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 |
| 神鋼商 | 187,700円 | +5.3% | -14.2% | 5.33% | 6.12倍 | 0.55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 | 439,000円 | +26.0% | -2.6% | 2.05% | 18.41倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
