ヨンキュウの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/02/19 | 1,619 | 1,625 | 1,618 | 1,618 | -1 | -0.1% | 1,600 |
2021/02/18 | 1,629 | 1,629 | 1,619 | 1,619 | ±0 | ±0% | 1,300 |
2021/02/17 | 1,630 | 1,637 | 1,619 | 1,619 | -1 | -0.1% | 4,400 |
2021/02/16 | 1,644 | 1,644 | 1,620 | 1,620 | -1 | -0.1% | 2,000 |
2021/02/15 | 1,623 | 1,630 | 1,621 | 1,621 | -17 | -1% | 1,500 |
2021/02/12 | 1,636 | 1,643 | 1,636 | 1,638 | +17 | +1% | 1,000 |
2021/02/10 | 1,615 | 1,630 | 1,615 | 1,621 | +5 | +0.3% | 800 |
2021/02/09 | 1,616 | 1,616 | 1,616 | 1,616 | +1 | +0.1% | 100 |
2021/02/08 | 1,611 | 1,615 | 1,607 | 1,615 | +8 | +0.5% | 1,400 |
2021/02/05 | 1,609 | 1,615 | 1,607 | 1,607 | -2 | -0.1% | 800 |
2021/02/04 | 1,615 | 1,615 | 1,607 | 1,609 | -7 | -0.4% | 800 |
2021/02/03 | 1,614 | 1,619 | 1,612 | 1,616 | -10 | -0.6% | 1,600 |
2021/02/02 | 1,622 | 1,626 | 1,609 | 1,626 | +9 | +0.6% | 1,500 |
2021/02/01 | 1,610 | 1,637 | 1,603 | 1,617 | +9 | +0.6% | 1,500 |
2021/01/29 | 1,601 | 1,608 | 1,600 | 1,608 | +8 | +0.5% | 1,900 |
2021/01/28 | 1,605 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
2021/01/27 | 1,619 | 1,619 | 1,600 | 1,600 | -2 | -0.1% | 1,400 |
2021/01/26 | 1,605 | 1,609 | 1,602 | 1,602 | -1 | -0.1% | 1,500 |
2021/01/25 | 1,603 | 1,609 | 1,603 | 1,603 | ±0 | ±0% | 1,300 |
2021/01/22 | 1,605 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 1,200 |
2021/01/21 | 1,607 | 1,608 | 1,606 | 1,606 | -1 | -0.1% | 1,400 |
2021/01/20 | 1,602 | 1,621 | 1,602 | 1,607 | -12 | -0.7% | 1,300 |
2021/01/19 | 1,629 | 1,707 | 1,600 | 1,619 | -9 | -0.6% | 4,400 |
2021/01/18 | 1,620 | 1,628 | 1,620 | 1,628 | +7 | +0.4% | 700 |
2021/01/15 | 1,612 | 1,621 | 1,612 | 1,621 | +13 | +0.8% | 300 |
2021/01/14 | 1,602 | 1,611 | 1,601 | 1,608 | +6 | +0.4% | 1,100 |
2021/01/13 | 1,602 | 1,602 | 1,602 | 1,602 | +1 | +0.1% | 100 |
2021/01/12 | 1,595 | 1,607 | 1,595 | 1,601 | -3 | -0.2% | 1,500 |
2021/01/08 | 1,600 | 1,604 | 1,600 | 1,604 | +4 | +0.3% | 600 |
2021/01/07 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 300 |
2021/01/06 | 1,592 | 1,599 | 1,590 | 1,599 | +7 | +0.4% | 1,000 |
2021/01/05 | 1,598 | 1,598 | 1,592 | 1,592 | -2 | -0.1% | 400 |
2021/01/04 | 1,596 | 1,605 | 1,594 | 1,594 | -1 | -0.1% | 2,500 |
2020/12/30 | 1,602 | 1,603 | 1,595 | 1,595 | -6 | -0.4% | 1,600 |
2020/12/29 | 1,606 | 1,606 | 1,601 | 1,601 | +6 | +0.4% | 600 |
2020/12/28 | 1,595 | 1,605 | 1,595 | 1,595 | -9 | -0.6% | 1,100 |
2020/12/25 | 1,605 | 1,606 | 1,591 | 1,604 | -15 | -0.9% | 2,900 |
2020/12/24 | 1,626 | 1,626 | 1,605 | 1,619 | +19 | +1.2% | 4,500 |
2020/12/23 | 1,602 | 1,614 | 1,600 | 1,600 | -19 | -1.2% | 2,000 |
2020/12/22 | 1,615 | 1,626 | 1,605 | 1,619 | +5 | +0.3% | 1,600 |
2020/12/21 | 1,610 | 1,617 | 1,600 | 1,614 | -4 | -0.2% | 2,500 |
2020/12/18 | 1,630 | 1,630 | 1,618 | 1,618 | +9 | +0.6% | 400 |
2020/12/17 | 1,601 | 1,609 | 1,601 | 1,609 | +8 | +0.5% | 1,200 |
2020/12/16 | 1,589 | 1,601 | 1,588 | 1,601 | +11 | +0.7% | 700 |
2020/12/15 | 1,596 | 1,600 | 1,589 | 1,590 | -10 | -0.6% | 1,000 |
2020/12/14 | 1,600 | 1,600 | 1,596 | 1,600 | -2 | -0.1% | 1,200 |
2020/12/11 | 1,597 | 1,603 | 1,597 | 1,602 | +5 | +0.3% | 300 |
2020/12/10 | 1,596 | 1,597 | 1,595 | 1,597 | +1 | +0.1% | 800 |
2020/12/09 | 1,598 | 1,609 | 1,596 | 1,596 | -10 | -0.6% | 900 |
2020/12/08 | 1,621 | 1,621 | 1,599 | 1,606 | +4 | +0.2% | 1,000 |
1051~
1100
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ヨンキュウ」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 |
---|---|---|---|---|---|---|---|---|
ヨンキュウ | 223,200円 | - | - | - | - | 0.70倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が2本柱。マグロ養殖も手がけ、首都圏開拓に力 |
スターティアHD | 275,500円 | +8.5% | +7.8% | 4.54% | 12.82倍 | 3.38倍 |
|
中小企業向けに複合機などIT機器の販売・保守提供。デジタルマーケティング事業を育成中 |
藤井産 | 280,800円 | +6.1% | -5.4% | 4.63% | 6.42倍 | 0.63倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
明和産 | 67,900円 | +2.1% | -11.5% | 5.60% | 9.10倍 | 0.71倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
橋本総HD | 126,900円 | +5.2% | +6.6% | 3.94% | 8.50倍 | 0.76倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム