横浜丸魚の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 995 | 995 | 989 | 989 | +1 | +0.1% | 600 |
| 2025/05/21 | 988 | 991 | 988 | 988 | +3 | +0.3% | 800 |
| 2025/05/20 | 997 | 997 | 985 | 985 | +3 | +0.3% | 400 |
| 2025/05/19 | 975 | 995 | 975 | 982 | +7 | +0.7% | 900 |
| 2025/05/16 | 974 | 989 | 974 | 975 | +1 | +0.1% | 800 |
| 2025/05/15 | 971 | 980 | 971 | 974 | +6 | +0.6% | 700 |
| 2025/05/14 | 1,009 | 1,009 | 968 | 968 | -15 | -1.5% | 1,500 |
| 2025/05/13 | 964 | 990 | 964 | 983 | +27 | +2.8% | 1,900 |
| 2025/05/12 | 965 | 968 | 955 | 956 | -6 | -0.6% | 1,600 |
| 2025/05/09 | 970 | 970 | 962 | 962 | +2 | +0.2% | 200 |
| 2025/05/08 | 954 | 978 | 954 | 960 | +8 | +0.8% | 900 |
| 2025/05/07 | 951 | 980 | 951 | 952 | ±0 | ±0% | 2,200 |
| 2025/05/02 | 976 | 976 | 952 | 952 | - | - | 800 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 961 | 961 | 950 | 961 | ±0 | ±0% | 1,300 |
| 2025/04/28 | 960 | 995 | 960 | 961 | +1 | +0.1% | 6,800 |
| 2025/04/25 | 970 | 970 | 950 | 960 | - | - | 1,100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 961 | 980 | 961 | 980 | +8 | +0.8% | 1,200 |
| 2025/04/22 | 971 | 989 | 960 | 972 | +1 | +0.1% | 1,400 |
| 2025/04/21 | 966 | 971 | 962 | 971 | +5 | +0.5% | 900 |
| 2025/04/18 | 964 | 967 | 952 | 966 | +5 | +0.5% | 900 |
| 2025/04/17 | 961 | 961 | 959 | 961 | +1 | +0.1% | 400 |
| 2025/04/16 | 974 | 974 | 960 | 960 | -14 | -1.4% | 400 |
| 2025/04/15 | 953 | 974 | 953 | 974 | +22 | +2.3% | 1,300 |
| 2025/04/14 | 959 | 959 | 952 | 952 | -7 | -0.7% | 200 |
| 2025/04/11 | 930 | 959 | 930 | 959 | +27 | +2.9% | 300 |
| 2025/04/10 | 920 | 932 | 920 | 932 | +32 | +3.6% | 300 |
| 2025/04/09 | 935 | 935 | 896 | 900 | -20 | -2.2% | 1,000 |
| 2025/04/08 | 886 | 930 | 886 | 920 | +40 | +4.5% | 600 |
| 2025/04/07 | 900 | 910 | 863 | 880 | -70 | -7.4% | 3,800 |
| 2025/04/04 | 951 | 951 | 923 | 950 | -10 | -1% | 1,600 |
| 2025/04/03 | 962 | 962 | 955 | 960 | -15 | -1.5% | 1,100 |
| 2025/04/02 | 975 | 975 | 975 | 975 | -1 | -0.1% | 300 |
| 2025/04/01 | 989 | 989 | 975 | 976 | -4 | -0.4% | 900 |
| 2025/03/31 | 997 | 997 | 974 | 980 | -9 | -0.9% | 1,200 |
| 2025/03/28 | 980 | 989 | 969 | 989 | -31 | -3% | 4,100 |
| 2025/03/27 | 1,001 | 1,020 | 1,001 | 1,020 | +20 | +2% | 2,600 |
| 2025/03/26 | 1,022 | 1,022 | 1,000 | 1,000 | -22 | -2.2% | 4,100 |
| 2025/03/25 | 1,019 | 1,026 | 1,019 | 1,022 | -9 | -0.9% | 3,200 |
| 2025/03/24 | 1,031 | 1,038 | 1,030 | 1,031 | -7 | -0.7% | 1,500 |
| 2025/03/21 | 1,039 | 1,039 | 1,018 | 1,038 | ±0 | ±0% | 4,900 |
| 2025/03/19 | 1,039 | 1,039 | 1,038 | 1,038 | +7 | +0.7% | 900 |
| 2025/03/18 | 1,026 | 1,038 | 1,026 | 1,031 | +3 | +0.3% | 800 |
| 2025/03/17 | 1,030 | 1,039 | 1,028 | 1,028 | -2 | -0.2% | 700 |
| 2025/03/14 | 1,021 | 1,030 | 1,021 | 1,030 | +13 | +1.3% | 300 |
| 2025/03/13 | 1,035 | 1,035 | 1,017 | 1,017 | -18 | -1.7% | 700 |
| 2025/03/12 | 1,017 | 1,035 | 1,017 | 1,035 | +1 | +0.1% | 300 |
| 2025/03/11 | 1,016 | 1,034 | 1,016 | 1,034 | -1 | -0.1% | 200 |
| 2025/03/10 | 1,043 | 1,043 | 1,015 | 1,035 | ±0 | ±0% | 1,500 |
51～
100
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「横丸魚」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 |
|---|---|---|---|---|---|---|---|---|
| 横丸魚 | 107,500円 | +4.2% | +12.7% | 2.79% | 12.44倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 築地魚 | 350,500円 | +1.7% | +45.5% | 1.00% | 20.46倍 | 1.19倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ヤマシタヘルケア | 307,500円 | +4.9% | -30.5% | 2.28% | 22.07倍 | 0.87倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| オータケ | 178,400円 | +3.1% | +0.7% | 2.07% | 8.12倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| キムラ | 50,300円 | +8.7% | -18.8% | 2.78% | 8.29倍 | 0.46倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
