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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 625 | 630 | 625 | 629 | +4 | +0.6% | 41,000 |
| 2010/06/25 | 628 | 628 | 622 | 625 | -7 | -1.1% | 126,000 |
| 2010/06/24 | 633 | 635 | 631 | 632 | -3 | -0.5% | 79,000 |
| 2010/06/23 | 629 | 638 | 629 | 635 | +2 | +0.3% | 96,000 |
| 2010/06/22 | 631 | 633 | 627 | 633 | +4 | +0.6% | 82,000 |
| 2010/06/21 | 622 | 634 | 622 | 629 | +10 | +1.6% | 87,000 |
| 2010/06/18 | 622 | 625 | 615 | 619 | -17 | -2.7% | 371,000 |
| 2010/06/17 | 638 | 638 | 635 | 636 | -1 | -0.2% | 66,000 |
| 2010/06/16 | 641 | 641 | 636 | 637 | +1 | +0.2% | 83,000 |
| 2010/06/15 | 641 | 641 | 635 | 636 | -2 | -0.3% | 124,000 |
| 2010/06/14 | 638 | 639 | 637 | 638 | +1 | +0.2% | 65,000 |
| 2010/06/11 | 643 | 643 | 633 | 637 | +3 | +0.5% | 103,000 |
| 2010/06/10 | 630 | 636 | 629 | 634 | ±0 | ±0% | 51,000 |
| 2010/06/09 | 634 | 638 | 633 | 634 | -1 | -0.2% | 53,000 |
| 2010/06/08 | 632 | 639 | 632 | 635 | +2 | +0.3% | 36,000 |
| 2010/06/07 | 638 | 638 | 633 | 633 | -11 | -1.7% | 60,000 |
| 2010/06/04 | 645 | 649 | 644 | 644 | ±0 | ±0% | 22,000 |
| 2010/06/03 | 640 | 647 | 640 | 644 | +7 | +1.1% | 58,000 |
| 2010/06/02 | 641 | 642 | 637 | 637 | -2 | -0.3% | 78,000 |
| 2010/06/01 | 636 | 642 | 634 | 639 | +1 | +0.2% | 62,000 |
| 2010/05/31 | 634 | 640 | 634 | 638 | +4 | +0.6% | 62,000 |
| 2010/05/28 | 641 | 641 | 632 | 634 | ±0 | ±0% | 127,000 |
| 2010/05/27 | 635 | 638 | 630 | 634 | -1 | -0.2% | 107,000 |
| 2010/05/26 | 642 | 646 | 634 | 635 | -7 | -1.1% | 112,000 |
| 2010/05/25 | 651 | 651 | 638 | 642 | -9 | -1.4% | 145,000 |
| 2010/05/24 | 656 | 660 | 651 | 651 | -5 | -0.8% | 92,000 |
| 2010/05/21 | 660 | 665 | 655 | 656 | -15 | -2.2% | 112,000 |
| 2010/05/20 | 682 | 682 | 670 | 671 | -11 | -1.6% | 121,000 |
| 2010/05/19 | 679 | 682 | 673 | 682 | +3 | +0.4% | 128,000 |
| 2010/05/18 | 683 | 683 | 675 | 679 | +1 | +0.1% | 108,000 |
| 2010/05/17 | 687 | 687 | 670 | 678 | -15 | -2.2% | 228,000 |
| 2010/05/14 | 707 | 707 | 691 | 693 | -14 | -2% | 141,000 |
| 2010/05/13 | 699 | 707 | 695 | 707 | +8 | +1.1% | 121,000 |
| 2010/05/12 | 701 | 705 | 695 | 699 | -6 | -0.9% | 185,000 |
| 2010/05/11 | 689 | 715 | 689 | 705 | +8 | +1.1% | 219,000 |
| 2010/05/10 | 670 | 699 | 668 | 697 | +34 | +5.1% | 210,000 |
| 2010/05/07 | 660 | 665 | 654 | 663 | -2 | -0.3% | 106,000 |
| 2010/05/06 | 669 | 669 | 664 | 665 | -10 | -1.5% | 107,000 |
| 2010/04/30 | 671 | 675 | 667 | 675 | +6 | +0.9% | 122,000 |
| 2010/04/28 | 675 | 675 | 668 | 669 | -10 | -1.5% | 59,000 |
| 2010/04/27 | 685 | 685 | 677 | 679 | -10 | -1.5% | 69,000 |
| 2010/04/26 | 683 | 693 | 682 | 689 | +8 | +1.2% | 79,000 |
| 2010/04/23 | 666 | 683 | 666 | 681 | +13 | +1.9% | 127,000 |
| 2010/04/22 | 663 | 668 | 662 | 668 | +9 | +1.4% | 88,000 |
| 2010/04/21 | 659 | 661 | 656 | 659 | ±0 | ±0% | 81,000 |
| 2010/04/20 | 659 | 659 | 655 | 659 | +3 | +0.5% | 76,000 |
| 2010/04/19 | 657 | 658 | 653 | 656 | -1 | -0.2% | 72,000 |
| 2010/04/16 | 659 | 659 | 656 | 657 | +1 | +0.2% | 83,000 |
| 2010/04/15 | 660 | 661 | 656 | 656 | -4 | -0.6% | 62,000 |
| 2010/04/14 | 658 | 660 | 655 | 660 | +4 | +0.6% | 71,000 |
3401～
3450
件表示中 / 3459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 | 103,500円 | +3.8% | +13.0% | 2.32% | 20.00倍 | 0.70倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| バイタルＫＳＫ | 119,700円 | +0.4% | -2.4% | 3.59% | 10.01倍 | 0.57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 |
| シナネンＨＤ | 470,500円 | -2.4% | +999.9% | 1.59% | 28.43倍 | 0.96倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| ＫＰＰＧＨＤ | 82,300円 | +1.6% | +8.2% | 3.40% | 5.15倍 | 0.69倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| ＲＹＯＤＥＮ | 252,900円 | -15.5% | -11.4% | 4.19% | 10.43倍 | 0.64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
