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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,430 | 1,433 | 1,414 | 1,414 | -11 | -0.8% | 1,100 |
| 2017/12/13 | 1,408 | 1,430 | 1,400 | 1,425 | ±0 | ±0% | 5,200 |
| 2017/12/12 | 1,415 | 1,425 | 1,408 | 1,425 | +10 | +0.7% | 3,000 |
| 2017/12/11 | 1,417 | 1,422 | 1,390 | 1,415 | -8 | -0.6% | 5,000 |
| 2017/12/08 | 1,423 | 1,423 | 1,412 | 1,423 | +3 | +0.2% | 1,700 |
| 2017/12/07 | 1,414 | 1,420 | 1,413 | 1,420 | +13 | +0.9% | 2,100 |
| 2017/12/06 | 1,414 | 1,414 | 1,398 | 1,407 | -2 | -0.1% | 4,000 |
| 2017/12/05 | 1,419 | 1,419 | 1,401 | 1,409 | +3 | +0.2% | 5,500 |
| 2017/12/04 | 1,408 | 1,408 | 1,392 | 1,406 | +6 | +0.4% | 8,400 |
| 2017/12/01 | 1,399 | 1,400 | 1,381 | 1,400 | +1 | +0.1% | 4,000 |
| 2017/11/30 | 1,400 | 1,400 | 1,386 | 1,399 | +8 | +0.6% | 3,500 |
| 2017/11/29 | 1,400 | 1,402 | 1,390 | 1,391 | +7 | +0.5% | 2,600 |
| 2017/11/28 | 1,403 | 1,403 | 1,383 | 1,384 | -14 | -1% | 5,300 |
| 2017/11/27 | 1,400 | 1,400 | 1,398 | 1,398 | +5 | +0.4% | 300 |
| 2017/11/24 | 1,389 | 1,395 | 1,389 | 1,393 | +4 | +0.3% | 500 |
| 2017/11/22 | 1,394 | 1,395 | 1,380 | 1,389 | -1 | -0.1% | 2,900 |
| 2017/11/21 | 1,380 | 1,390 | 1,380 | 1,390 | +8 | +0.6% | 1,700 |
| 2017/11/20 | 1,404 | 1,404 | 1,380 | 1,382 | -18 | -1.3% | 1,700 |
| 2017/11/17 | 1,399 | 1,400 | 1,399 | 1,400 | +2 | +0.1% | 300 |
| 2017/11/16 | 1,399 | 1,399 | 1,395 | 1,398 | -1 | -0.1% | 1,200 |
| 2017/11/15 | 1,380 | 1,406 | 1,380 | 1,399 | +13 | +0.9% | 2,600 |
| 2017/11/14 | 1,410 | 1,410 | 1,370 | 1,386 | -24 | -1.7% | 3,400 |
| 2017/11/13 | 1,413 | 1,414 | 1,410 | 1,410 | -3 | -0.2% | 400 |
| 2017/11/10 | 1,407 | 1,413 | 1,392 | 1,413 | +6 | +0.4% | 1,000 |
| 2017/11/09 | 1,411 | 1,416 | 1,400 | 1,407 | -31 | -2.2% | 3,800 |
| 2017/11/08 | 1,444 | 1,444 | 1,407 | 1,438 | -2 | -0.1% | 9,900 |
| 2017/11/07 | 1,440 | 1,441 | 1,397 | 1,440 | +28 | +2% | 15,300 |
| 2017/11/06 | 1,450 | 1,450 | 1,410 | 1,412 | -15 | -1.1% | 7,500 |
| 2017/11/02 | 1,450 | 1,451 | 1,420 | 1,427 | -15 | -1% | 5,200 |
| 2017/11/01 | 1,461 | 1,466 | 1,441 | 1,442 | -9 | -0.6% | 1,300 |
| 2017/10/31 | 1,484 | 1,484 | 1,450 | 1,451 | -4 | -0.3% | 2,800 |
| 2017/10/30 | 1,459 | 1,459 | 1,443 | 1,455 | +20 | +1.4% | 500 |
| 2017/10/27 | 1,460 | 1,460 | 1,435 | 1,435 | -20 | -1.4% | 1,500 |
| 2017/10/26 | 1,440 | 1,455 | 1,440 | 1,455 | +15 | +1% | 1,300 |
| 2017/10/25 | 1,440 | 1,440 | 1,424 | 1,440 | +18 | +1.3% | 1,900 |
| 2017/10/24 | 1,420 | 1,428 | 1,420 | 1,422 | ±0 | ±0% | 1,600 |
| 2017/10/23 | 1,448 | 1,448 | 1,421 | 1,422 | -1 | -0.1% | 2,000 |
| 2017/10/20 | 1,437 | 1,450 | 1,423 | 1,423 | -14 | -1% | 600 |
| 2017/10/19 | 1,455 | 1,455 | 1,437 | 1,437 | -13 | -0.9% | 2,000 |
| 2017/10/18 | 1,460 | 1,460 | 1,448 | 1,450 | +15 | +1% | 600 |
| 2017/10/17 | 1,468 | 1,468 | 1,430 | 1,435 | +5 | +0.3% | 2,100 |
| 2017/10/16 | 1,443 | 1,443 | 1,430 | 1,430 | -39 | -2.7% | 1,000 |
| 2017/10/13 | 1,470 | 1,470 | 1,440 | 1,469 | +5 | +0.3% | 700 |
| 2017/10/12 | 1,469 | 1,469 | 1,451 | 1,464 | ±0 | ±0% | 600 |
| 2017/10/11 | 1,470 | 1,470 | 1,436 | 1,464 | +7 | +0.5% | 2,500 |
| 2017/10/10 | 1,499 | 1,499 | 1,433 | 1,457 | +10 | +0.7% | 6,000 |
| 2017/10/06 | 1,467 | 1,467 | 1,430 | 1,447 | +7 | +0.5% | 10,200 |
| 2017/10/05 | 1,405 | 1,468 | 1,394 | 1,440 | +34 | +2.4% | 27,500 |
| 2017/10/04 | 1,406 | 1,406 | 1,387 | 1,406 | +15 | +1.1% | 400 |
| 2017/10/03 | 1,410 | 1,410 | 1,386 | 1,391 | -19 | -1.3% | 1,400 |
1801～
1850
件表示中 / 3692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 | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45倍 | 0.69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 |
| オプティマス | 34,400円 | +121.9% | -38.9% | 5.23% | 21.95倍 | 0.86倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 橋本総ＨＤ | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75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 |
| オーハシテクニカ | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
