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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,053 | 2,060 | 2,045 | 2,045 | -23 | -1.1% | 2,100 |
| 2025/01/16 | 2,075 | 2,080 | 2,067 | 2,068 | -4 | -0.2% | 1,100 |
| 2025/01/15 | 2,070 | 2,072 | 2,070 | 2,072 | +2 | +0.1% | 700 |
| 2025/01/14 | 2,072 | 2,072 | 2,057 | 2,070 | +10 | +0.5% | 2,200 |
| 2025/01/10 | 2,046 | 2,060 | 2,046 | 2,060 | -4 | -0.2% | 800 |
| 2025/01/09 | 2,054 | 2,070 | 2,046 | 2,064 | +10 | +0.5% | 2,200 |
| 2025/01/08 | 2,055 | 2,056 | 2,045 | 2,054 | +4 | +0.2% | 1,700 |
| 2025/01/07 | 2,049 | 2,051 | 2,044 | 2,050 | +10 | +0.5% | 2,600 |
| 2025/01/06 | 2,029 | 2,040 | 2,028 | 2,040 | -1 | ±0% | 2,300 |
| 2024/12/30 | 2,040 | 2,043 | 2,025 | 2,041 | +25 | +1.2% | 2,500 |
| 2024/12/27 | 1,995 | 2,019 | 1,995 | 2,016 | +24 | +1.2% | 1,700 |
| 2024/12/26 | 1,992 | 1,993 | 1,990 | 1,992 | ±0 | ±0% | 4,900 |
| 2024/12/25 | 1,992 | 1,995 | 1,990 | 1,992 | ±0 | ±0% | 4,600 |
| 2024/12/24 | 2,006 | 2,006 | 1,990 | 1,992 | +1 | +0.1% | 5,900 |
| 2024/12/23 | 2,002 | 2,002 | 1,991 | 1,991 | -15 | -0.7% | 7,400 |
| 2024/12/20 | 2,007 | 2,007 | 2,001 | 2,006 | +5 | +0.2% | 1,700 |
| 2024/12/19 | 2,001 | 2,005 | 2,001 | 2,001 | -4 | -0.2% | 2,400 |
| 2024/12/18 | 2,003 | 2,006 | 2,001 | 2,005 | +2 | +0.1% | 1,400 |
| 2024/12/17 | 2,004 | 2,006 | 2,003 | 2,003 | -2 | -0.1% | 2,200 |
| 2024/12/16 | 2,012 | 2,012 | 2,005 | 2,005 | +1 | ±0% | 2,500 |
| 2024/12/13 | 2,004 | 2,007 | 2,002 | 2,004 | -1 | ±0% | 1,500 |
| 2024/12/12 | 2,000 | 2,005 | 2,000 | 2,005 | +5 | +0.3% | 2,400 |
| 2024/12/11 | 2,002 | 2,004 | 2,000 | 2,000 | -2 | -0.1% | 2,700 |
| 2024/12/10 | 2,003 | 2,003 | 2,001 | 2,002 | +2 | +0.1% | 1,300 |
| 2024/12/09 | 2,000 | 2,005 | 2,000 | 2,000 | -4 | -0.2% | 1,800 |
| 2024/12/06 | 2,017 | 2,017 | 2,004 | 2,004 | -3 | -0.1% | 1,000 |
| 2024/12/05 | 2,035 | 2,035 | 1,995 | 2,007 | -1 | ±0% | 3,000 |
| 2024/12/04 | 2,025 | 2,025 | 2,008 | 2,008 | -17 | -0.8% | 2,000 |
| 2024/12/03 | 1,995 | 2,025 | 1,995 | 2,025 | +30 | +1.5% | 6,000 |
| 2024/12/02 | 1,983 | 1,995 | 1,983 | 1,995 | +13 | +0.7% | 3,000 |
| 2024/11/29 | 1,979 | 1,985 | 1,979 | 1,982 | +5 | +0.3% | 1,700 |
| 2024/11/28 | 1,975 | 1,978 | 1,972 | 1,977 | +2 | +0.1% | 1,500 |
| 2024/11/27 | 1,975 | 1,975 | 1,970 | 1,975 | +5 | +0.3% | 700 |
| 2024/11/26 | 1,982 | 1,984 | 1,970 | 1,970 | -14 | -0.7% | 2,300 |
| 2024/11/25 | 1,970 | 1,984 | 1,970 | 1,984 | +13 | +0.7% | 3,800 |
| 2024/11/22 | 1,961 | 1,976 | 1,960 | 1,971 | +10 | +0.5% | 2,100 |
| 2024/11/21 | 1,972 | 1,972 | 1,960 | 1,961 | -11 | -0.6% | 3,000 |
| 2024/11/20 | 1,988 | 1,990 | 1,960 | 1,972 | -18 | -0.9% | 4,800 |
| 2024/11/19 | 1,960 | 1,996 | 1,950 | 1,990 | +30 | +1.5% | 8,500 |
| 2024/11/18 | 1,993 | 1,993 | 1,921 | 1,960 | -32 | -1.6% | 18,500 |
| 2024/11/15 | 2,025 | 2,025 | 1,985 | 1,992 | -37 | -1.8% | 17,300 |
| 2024/11/14 | 2,030 | 2,040 | 2,000 | 2,029 | ±0 | ±0% | 6,500 |
| 2024/11/13 | 2,065 | 2,070 | 2,029 | 2,029 | -31 | -1.5% | 11,800 |
| 2024/11/12 | 2,071 | 2,075 | 2,059 | 2,060 | -11 | -0.5% | 7,100 |
| 2024/11/11 | 2,071 | 2,077 | 2,071 | 2,071 | +1 | ±0% | 1,700 |
| 2024/11/08 | 2,071 | 2,072 | 2,070 | 2,070 | -1 | ±0% | 1,000 |
| 2024/11/07 | 2,070 | 2,076 | 2,065 | 2,071 | +2 | +0.1% | 1,200 |
| 2024/11/06 | 2,066 | 2,074 | 2,065 | 2,069 | -7 | -0.3% | 1,100 |
| 2024/11/05 | 2,062 | 2,076 | 2,060 | 2,076 | +14 | +0.7% | 2,700 |
| 2024/11/01 | 2,075 | 2,077 | 2,062 | 2,062 | -13 | -0.6% | 1,000 |
101～
150
件表示中 / 3721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 | 229,200円 | - | - | - | - | 0.72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 |
| 藤井産 | 282,600円 | +6.1% | -5.4% | 4.60% | 6.46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 |
| 佐鳥電機 | 156,900円 | +4.0% | -4.2% | 5.48% | 9.01倍 | 0.67倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 丸 文 | 99,700円 | -2.3% | -32.2% | 5.02% | 10.44倍 | 0.48倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 橋本総ＨＤ | 130,800円 | +5.2% | +6.6% | 3.82% | 8.76倍 | 0.79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
