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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 937 | 938 | 921 | 921 | -15 | -1.6% | 143,400 |
| 2024/10/22 | 957 | 957 | 934 | 936 | -21 | -2.2% | 218,400 |
| 2024/10/21 | 969 | 970 | 957 | 957 | -16 | -1.6% | 114,000 |
| 2024/10/18 | 977 | 981 | 967 | 973 | -2 | -0.2% | 85,400 |
| 2024/10/17 | 967 | 979 | 967 | 975 | +2 | +0.2% | 91,800 |
| 2024/10/16 | 960 | 984 | 956 | 973 | +7 | +0.7% | 144,200 |
| 2024/10/15 | 960 | 971 | 957 | 966 | +8 | +0.8% | 144,600 |
| 2024/10/11 | 957 | 963 | 954 | 958 | ±0 | ±0% | 114,700 |
| 2024/10/10 | 970 | 970 | 954 | 958 | -9 | -0.9% | 110,700 |
| 2024/10/09 | 972 | 977 | 965 | 967 | -5 | -0.5% | 84,800 |
| 2024/10/08 | 975 | 983 | 970 | 972 | -11 | -1.1% | 100,700 |
| 2024/10/07 | 980 | 984 | 973 | 983 | +8 | +0.8% | 144,600 |
| 2024/10/04 | 968 | 980 | 964 | 975 | +12 | +1.2% | 159,500 |
| 2024/10/03 | 966 | 971 | 958 | 963 | +12 | +1.3% | 143,700 |
| 2024/10/02 | 960 | 962 | 949 | 951 | -12 | -1.2% | 138,700 |
| 2024/10/01 | 958 | 970 | 955 | 963 | +14 | +1.5% | 145,400 |
| 2024/09/30 | 941 | 958 | 940 | 949 | -13 | -1.4% | 258,400 |
| 2024/09/27 | 950 | 966 | 947 | 962 | ±0 | ±0% | 344,500 |
| 2024/09/26 | 949 | 963 | 946 | 962 | +15 | +1.6% | 530,100 |
| 2024/09/25 | 948 | 950 | 938 | 947 | +3 | +0.3% | 336,000 |
| 2024/09/24 | 957 | 957 | 941 | 944 | -8 | -0.8% | 370,800 |
| 2024/09/20 | 963 | 963 | 952 | 952 | ±0 | ±0% | 212,900 |
| 2024/09/19 | 962 | 968 | 952 | 952 | -6 | -0.6% | 199,000 |
| 2024/09/18 | 960 | 966 | 950 | 958 | +3 | +0.3% | 118,600 |
| 2024/09/17 | 966 | 974 | 946 | 955 | -9 | -0.9% | 206,700 |
| 2024/09/13 | 965 | 976 | 964 | 964 | -7 | -0.7% | 113,600 |
| 2024/09/12 | 972 | 985 | 971 | 971 | +5 | +0.5% | 107,400 |
| 2024/09/11 | 990 | 992 | 964 | 966 | -36 | -3.6% | 123,300 |
| 2024/09/10 | 990 | 1,008 | 990 | 1,002 | +12 | +1.2% | 118,800 |
| 2024/09/09 | 970 | 993 | 966 | 990 | +7 | +0.7% | 155,000 |
| 2024/09/06 | 988 | 992 | 982 | 983 | -2 | -0.2% | 78,400 |
| 2024/09/05 | 992 | 1,007 | 985 | 985 | -11 | -1.1% | 131,600 |
| 2024/09/04 | 1,004 | 1,016 | 989 | 996 | -19 | -1.9% | 148,700 |
| 2024/09/03 | 1,005 | 1,022 | 1,005 | 1,015 | +4 | +0.4% | 61,300 |
| 2024/09/02 | 1,023 | 1,024 | 1,004 | 1,011 | -11 | -1.1% | 76,100 |
| 2024/08/30 | 1,035 | 1,035 | 1,018 | 1,022 | -10 | -1% | 117,900 |
| 2024/08/29 | 1,032 | 1,045 | 1,031 | 1,032 | +1 | +0.1% | 68,500 |
| 2024/08/28 | 1,026 | 1,034 | 1,020 | 1,031 | +5 | +0.5% | 94,700 |
| 2024/08/27 | 1,025 | 1,034 | 1,015 | 1,026 | +12 | +1.2% | 52,100 |
| 2024/08/26 | 1,006 | 1,018 | 999 | 1,014 | +7 | +0.7% | 83,600 |
| 2024/08/23 | 997 | 1,009 | 993 | 1,007 | +11 | +1.1% | 66,400 |
| 2024/08/22 | 990 | 996 | 983 | 996 | +7 | +0.7% | 79,200 |
| 2024/08/21 | 981 | 989 | 980 | 989 | +2 | +0.2% | 57,300 |
| 2024/08/20 | 987 | 990 | 981 | 987 | +6 | +0.6% | 59,900 |
| 2024/08/19 | 996 | 996 | 980 | 981 | -21 | -2.1% | 87,800 |
| 2024/08/16 | 994 | 1,002 | 982 | 1,002 | +23 | +2.3% | 95,800 |
| 2024/08/15 | 989 | 992 | 973 | 979 | -3 | -0.3% | 105,200 |
| 2024/08/14 | 978 | 1,000 | 971 | 982 | +3 | +0.3% | 202,800 |
| 2024/08/13 | 950 | 979 | 950 | 979 | +30 | +3.2% | 100,900 |
| 2024/08/09 | 969 | 969 | 935 | 949 | -5 | -0.5% | 147,300 |
201～
250
件表示中 / 3765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 | 113,400円 | +3.9% | -13.7% | 2.12% | 23.89倍 | 0.83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 |
| スターゼン | 121,000円 | +3.2% | +3.2% | 3.55% | 8.65倍 | 0.78倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| ヤマタネ | 301,000円 | +9.8% | +45.2% | 2.08% | 13.46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 |
| バイタルＫＳＫ | 127,200円 | +3.3% | -13.9% | 5.35% | 8.54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 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74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
