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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,038 | 1,039 | 1,025 | 1,028 | ±0 | ±0% | 45,300 |
| 2024/07/03 | 1,037 | 1,042 | 1,028 | 1,028 | -10 | -1% | 74,700 |
| 2024/07/02 | 1,037 | 1,052 | 1,036 | 1,038 | -9 | -0.9% | 113,800 |
| 2024/07/01 | 1,054 | 1,055 | 1,044 | 1,047 | -2 | -0.2% | 40,500 |
| 2024/06/28 | 1,060 | 1,060 | 1,045 | 1,049 | -9 | -0.9% | 78,800 |
| 2024/06/27 | 1,051 | 1,061 | 1,048 | 1,058 | +9 | +0.9% | 96,500 |
| 2024/06/26 | 1,050 | 1,052 | 1,044 | 1,049 | +5 | +0.5% | 81,400 |
| 2024/06/25 | 1,025 | 1,046 | 1,025 | 1,044 | +19 | +1.9% | 98,800 |
| 2024/06/24 | 1,024 | 1,030 | 1,013 | 1,025 | +25 | +2.5% | 160,700 |
| 2024/06/21 | 1,011 | 1,019 | 998 | 1,000 | -13 | -1.3% | 206,400 |
| 2024/06/20 | 1,013 | 1,020 | 1,009 | 1,013 | -5 | -0.5% | 76,800 |
| 2024/06/19 | 1,020 | 1,021 | 1,012 | 1,018 | +2 | +0.2% | 55,500 |
| 2024/06/18 | 1,016 | 1,022 | 1,014 | 1,016 | ±0 | ±0% | 69,000 |
| 2024/06/17 | 1,015 | 1,023 | 1,006 | 1,016 | -9 | -0.9% | 77,000 |
| 2024/06/14 | 1,003 | 1,027 | 1,003 | 1,025 | +22 | +2.2% | 125,800 |
| 2024/06/13 | 1,016 | 1,016 | 1,002 | 1,003 | -13 | -1.3% | 70,000 |
| 2024/06/12 | 1,021 | 1,028 | 1,012 | 1,016 | -12 | -1.2% | 77,400 |
| 2024/06/11 | 1,032 | 1,036 | 1,024 | 1,028 | -3 | -0.3% | 61,300 |
| 2024/06/10 | 1,017 | 1,032 | 1,016 | 1,031 | +14 | +1.4% | 78,700 |
| 2024/06/07 | 1,014 | 1,020 | 1,011 | 1,017 | +4 | +0.4% | 68,100 |
| 2024/06/06 | 1,014 | 1,015 | 1,002 | 1,013 | +2 | +0.2% | 49,600 |
| 2024/06/05 | 1,005 | 1,014 | 1,002 | 1,011 | +2 | +0.2% | 61,100 |
| 2024/06/04 | 996 | 1,011 | 996 | 1,009 | +7 | +0.7% | 52,900 |
| 2024/06/03 | 1,011 | 1,011 | 1,000 | 1,002 | -4 | -0.4% | 55,300 |
| 2024/05/31 | 994 | 1,006 | 992 | 1,006 | +21 | +2.1% | 132,500 |
| 2024/05/30 | 980 | 992 | 979 | 985 | +3 | +0.3% | 102,200 |
| 2024/05/29 | 998 | 1,000 | 982 | 982 | -18 | -1.8% | 132,900 |
| 2024/05/28 | 1,008 | 1,012 | 1,000 | 1,000 | -12 | -1.2% | 77,300 |
| 2024/05/27 | 1,015 | 1,018 | 1,006 | 1,012 | +1 | +0.1% | 62,400 |
| 2024/05/24 | 1,010 | 1,021 | 1,010 | 1,011 | -13 | -1.3% | 59,800 |
| 2024/05/23 | 1,024 | 1,028 | 1,016 | 1,024 | -2 | -0.2% | 46,800 |
| 2024/05/22 | 1,036 | 1,043 | 1,023 | 1,026 | -9 | -0.9% | 86,100 |
| 2024/05/21 | 1,043 | 1,045 | 1,035 | 1,035 | -8 | -0.8% | 43,800 |
| 2024/05/20 | 1,036 | 1,046 | 1,032 | 1,043 | +12 | +1.2% | 101,300 |
| 2024/05/17 | 1,016 | 1,031 | 1,016 | 1,031 | +14 | +1.4% | 49,100 |
| 2024/05/16 | 1,017 | 1,026 | 1,006 | 1,017 | ±0 | ±0% | 70,900 |
| 2024/05/15 | 1,028 | 1,035 | 1,010 | 1,017 | -7 | -0.7% | 109,200 |
| 2024/05/14 | 1,059 | 1,088 | 1,020 | 1,024 | -29 | -2.8% | 376,700 |
| 2024/05/13 | 1,051 | 1,056 | 1,044 | 1,053 | +2 | +0.2% | 65,000 |
| 2024/05/10 | 1,054 | 1,058 | 1,048 | 1,051 | +4 | +0.4% | 70,100 |
| 2024/05/09 | 1,050 | 1,053 | 1,040 | 1,047 | +2 | +0.2% | 71,700 |
| 2024/05/08 | 1,047 | 1,054 | 1,044 | 1,045 | -2 | -0.2% | 62,700 |
| 2024/05/07 | 1,046 | 1,049 | 1,036 | 1,047 | +6 | +0.6% | 70,400 |
| 2024/05/02 | 1,046 | 1,047 | 1,036 | 1,041 | -2 | -0.2% | 47,200 |
| 2024/05/01 | 1,042 | 1,045 | 1,033 | 1,043 | +1 | +0.1% | 56,600 |
| 2024/04/30 | 1,041 | 1,044 | 1,029 | 1,042 | +3 | +0.3% | 97,000 |
| 2024/04/26 | 1,024 | 1,040 | 1,016 | 1,039 | +15 | +1.5% | 590,000 |
| 2024/04/25 | 1,009 | 1,024 | 1,009 | 1,024 | +9 | +0.9% | 92,700 |
| 2024/04/24 | 1,015 | 1,017 | 1,007 | 1,015 | -3 | -0.3% | 129,500 |
| 2024/04/23 | 1,008 | 1,019 | 1,007 | 1,018 | +10 | +1% | 79,700 |
201～
250
件表示中 / 3691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 | 84,500円 | +3.9% | -13.7% | 2.84% | 17.80倍 | 0.64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 |
| ヤマタネ | 444,000円 | +26.0% | -2.6% | 2.03% | 18.61倍 | 0.92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 |
| 神鋼商 | 188,500円 | +5.3% | -14.2% | 5.31% | 6.15倍 | 0.56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 |
| テンポスＨＤ | 338,500円 | +26.0% | +25.4% | 0.27% | 16.48倍 | 2.73倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| アルコニックス | 152,700円 | +5.8% | +32.2% | 4.19% | 10.16倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
