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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 1,475 | 1,475 | 1,469 | 1,469 | -26 | -1.7% | 2,400 |
2018/07/18 | 1,500 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 800 |
2018/07/17 | 1,495 | 1,495 | 1,495 | 1,495 | +5 | +0.3% | 100 |
2018/07/13 | 1,483 | 1,490 | 1,483 | 1,490 | +5 | +0.3% | 400 |
2018/07/12 | 1,490 | 1,490 | 1,485 | 1,485 | -7 | -0.5% | 300 |
2018/07/11 | 1,492 | 1,492 | 1,492 | 1,492 | +2 | +0.1% | 100 |
2018/07/10 | 1,499 | 1,499 | 1,490 | 1,490 | +29 | +2% | 500 |
2018/07/09 | 1,515 | 1,515 | 1,460 | 1,461 | -24 | -1.6% | 1,600 |
2018/07/06 | 1,508 | 1,508 | 1,485 | 1,485 | - | - | 800 |
2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/07/04 | 1,545 | 1,548 | 1,545 | 1,548 | +3 | +0.2% | 200 |
2018/07/03 | 1,549 | 1,549 | 1,545 | 1,545 | -4 | -0.3% | 900 |
2018/07/02 | 1,560 | 1,560 | 1,545 | 1,549 | -5 | -0.3% | 1,500 |
2018/06/29 | 1,555 | 1,555 | 1,514 | 1,554 | +10 | +0.6% | 2,900 |
2018/06/28 | 1,550 | 1,550 | 1,541 | 1,544 | +1 | +0.1% | 1,300 |
2018/06/27 | 1,543 | 1,543 | 1,533 | 1,543 | +5 | +0.3% | 1,100 |
2018/06/26 | 1,540 | 1,540 | 1,479 | 1,538 | +74 | +5.1% | 2,300 |
2018/06/25 | 1,483 | 1,483 | 1,463 | 1,464 | -59 | -3.9% | 2,500 |
2018/06/22 | 1,523 | 1,523 | 1,523 | 1,523 | -25 | -1.6% | 100 |
2018/06/21 | 1,549 | 1,549 | 1,548 | 1,548 | -1 | -0.1% | 300 |
2018/06/20 | 1,550 | 1,550 | 1,549 | 1,549 | +1 | +0.1% | 500 |
2018/06/19 | 1,549 | 1,549 | 1,508 | 1,548 | +28 | +1.8% | 800 |
2018/06/18 | 1,547 | 1,550 | 1,520 | 1,520 | -25 | -1.6% | 1,600 |
2018/06/15 | 1,539 | 1,549 | 1,521 | 1,545 | +9 | +0.6% | 3,200 |
2018/06/14 | 1,505 | 1,539 | 1,501 | 1,536 | +41 | +2.7% | 5,600 |
2018/06/13 | 1,495 | 1,515 | 1,495 | 1,495 | -5 | -0.3% | 4,100 |
2018/06/12 | 1,510 | 1,510 | 1,500 | 1,500 | - | - | 300 |
2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/07 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 100 |
2018/06/06 | 1,504 | 1,517 | 1,504 | 1,517 | +13 | +0.9% | 400 |
2018/06/05 | 1,510 | 1,510 | 1,491 | 1,504 | +8 | +0.5% | 1,300 |
2018/06/04 | 1,517 | 1,517 | 1,496 | 1,496 | -6 | -0.4% | 700 |
2018/06/01 | 1,528 | 1,528 | 1,500 | 1,502 | +4 | +0.3% | 900 |
2018/05/31 | 1,512 | 1,525 | 1,498 | 1,498 | +6 | +0.4% | 1,800 |
2018/05/30 | 1,522 | 1,523 | 1,477 | 1,492 | -8 | -0.5% | 3,400 |
2018/05/29 | 1,515 | 1,523 | 1,477 | 1,500 | +4 | +0.3% | 2,600 |
2018/05/28 | 1,525 | 1,525 | 1,496 | 1,496 | +26 | +1.8% | 4,700 |
2018/05/25 | 1,520 | 1,520 | 1,460 | 1,470 | -52 | -3.4% | 6,800 |
2018/05/24 | 1,507 | 1,522 | 1,507 | 1,522 | +35 | +2.4% | 600 |
2018/05/23 | 1,520 | 1,530 | 1,487 | 1,487 | -32 | -2.1% | 1,400 |
2018/05/22 | 1,516 | 1,520 | 1,515 | 1,519 | +33 | +2.2% | 1,500 |
2018/05/21 | 1,510 | 1,520 | 1,486 | 1,486 | -14 | -0.9% | 3,400 |
2018/05/18 | 1,504 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
2018/05/17 | 1,504 | 1,504 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
2018/05/16 | 1,500 | 1,505 | 1,482 | 1,500 | +1 | +0.1% | 2,400 |
2018/05/15 | 1,495 | 1,499 | 1,465 | 1,499 | +16 | +1.1% | 3,000 |
2018/05/14 | 1,480 | 1,495 | 1,443 | 1,483 | +3 | +0.2% | 2,700 |
2018/05/11 | 1,482 | 1,482 | 1,479 | 1,480 | -2 | -0.1% | 600 |
2018/05/10 | 1,450 | 1,495 | 1,450 | 1,482 | +32 | +2.2% | 500 |
1701~
1750
件表示中 / 3737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 | 230,500円 | - | - | - | - | 0.73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 |
たけびし | 183,600円 | +1.0% | +0.5% | 3.59% | 12.25倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱以外も6割超。FA機器主力に半導体、電子デバイス、医療機器も |
シモジマ | 122,800円 | +4.7% | +15.0% | 4.40% | 11.47倍 | 0.82倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FC中心のパッケージプラザを展開、通販強化 |
明和産 | 70,300円 | +2.1% | -11.5% | 5.41% | 9.42倍 | 0.73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 |
三共興 | 61,700円 | +1.8% | +9.9% | 4.38% | 11.23倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム