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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 937 | 974 | 932 | 954 | +2 | +0.2% | 113,300 |
| 2024/08/07 | 941 | 976 | 932 | 952 | +8 | +0.8% | 112,200 |
| 2024/08/06 | 946 | 967 | 927 | 944 | +35 | +3.9% | 150,800 |
| 2024/08/05 | 979 | 983 | 905 | 909 | -85 | -8.6% | 219,100 |
| 2024/08/02 | 1,029 | 1,039 | 991 | 994 | -55 | -5.2% | 179,700 |
| 2024/08/01 | 1,071 | 1,071 | 1,048 | 1,049 | -40 | -3.7% | 106,900 |
| 2024/07/31 | 1,057 | 1,089 | 1,051 | 1,089 | +32 | +3% | 128,000 |
| 2024/07/30 | 1,054 | 1,060 | 1,052 | 1,057 | -11 | -1% | 64,900 |
| 2024/07/29 | 1,047 | 1,068 | 1,047 | 1,068 | +28 | +2.7% | 92,600 |
| 2024/07/26 | 1,049 | 1,054 | 1,036 | 1,040 | -6 | -0.6% | 74,400 |
| 2024/07/25 | 1,036 | 1,050 | 1,030 | 1,046 | -7 | -0.7% | 111,400 |
| 2024/07/24 | 1,063 | 1,065 | 1,047 | 1,053 | -7 | -0.7% | 99,400 |
| 2024/07/23 | 1,050 | 1,067 | 1,046 | 1,060 | +14 | +1.3% | 62,700 |
| 2024/07/22 | 1,045 | 1,049 | 1,039 | 1,046 | -2 | -0.2% | 72,600 |
| 2024/07/19 | 1,060 | 1,060 | 1,040 | 1,048 | -12 | -1.1% | 108,600 |
| 2024/07/18 | 1,057 | 1,068 | 1,055 | 1,060 | +5 | +0.5% | 80,800 |
| 2024/07/17 | 1,050 | 1,057 | 1,048 | 1,055 | +11 | +1.1% | 66,900 |
| 2024/07/16 | 1,049 | 1,051 | 1,043 | 1,044 | +3 | +0.3% | 53,400 |
| 2024/07/12 | 1,026 | 1,050 | 1,026 | 1,041 | +9 | +0.9% | 101,200 |
| 2024/07/11 | 1,031 | 1,039 | 1,030 | 1,032 | +7 | +0.7% | 100,400 |
| 2024/07/10 | 1,027 | 1,029 | 1,018 | 1,025 | -3 | -0.3% | 92,600 |
| 2024/07/09 | 1,033 | 1,039 | 1,028 | 1,028 | -5 | -0.5% | 80,200 |
| 2024/07/08 | 1,020 | 1,034 | 1,018 | 1,033 | +12 | +1.2% | 124,700 |
| 2024/07/05 | 1,038 | 1,038 | 1,020 | 1,021 | -7 | -0.7% | 53,500 |
| 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 |
251～
300
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
