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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,065 | 2,075 | 2,065 | 2,075 | +2 | +0.1% | 1,200 |
| 2024/10/30 | 2,070 | 2,073 | 2,070 | 2,073 | +12 | +0.6% | 800 |
| 2024/10/29 | 2,074 | 2,074 | 2,057 | 2,061 | -12 | -0.6% | 800 |
| 2024/10/28 | 2,054 | 2,073 | 2,054 | 2,073 | +17 | +0.8% | 1,000 |
| 2024/10/25 | 2,063 | 2,063 | 2,056 | 2,056 | -7 | -0.3% | 200 |
| 2024/10/24 | 2,064 | 2,064 | 2,053 | 2,063 | -2 | -0.1% | 900 |
| 2024/10/23 | 2,055 | 2,065 | 2,053 | 2,065 | +10 | +0.5% | 1,200 |
| 2024/10/22 | 2,070 | 2,070 | 2,055 | 2,055 | -2 | -0.1% | 1,100 |
| 2024/10/21 | 2,059 | 2,059 | 2,057 | 2,057 | -2 | -0.1% | 800 |
| 2024/10/18 | 2,060 | 2,080 | 2,057 | 2,059 | -1 | ±0% | 2,000 |
| 2024/10/17 | 2,060 | 2,064 | 2,060 | 2,060 | -1 | ±0% | 500 |
| 2024/10/16 | 2,061 | 2,076 | 2,057 | 2,061 | -5 | -0.2% | 1,200 |
| 2024/10/15 | 2,060 | 2,074 | 2,057 | 2,066 | +6 | +0.3% | 3,900 |
| 2024/10/11 | 2,061 | 2,069 | 2,060 | 2,060 | -1 | ±0% | 3,800 |
| 2024/10/10 | 2,071 | 2,071 | 2,060 | 2,061 | -10 | -0.5% | 2,000 |
| 2024/10/09 | 2,076 | 2,080 | 2,070 | 2,071 | -5 | -0.2% | 1,000 |
| 2024/10/08 | 2,063 | 2,076 | 2,063 | 2,076 | ±0 | ±0% | 1,400 |
| 2024/10/07 | 2,060 | 2,076 | 2,060 | 2,076 | +16 | +0.8% | 3,300 |
| 2024/10/04 | 2,060 | 2,063 | 2,060 | 2,060 | ±0 | ±0% | 1,200 |
| 2024/10/03 | 2,053 | 2,069 | 2,053 | 2,060 | -12 | -0.6% | 4,500 |
| 2024/10/02 | 2,063 | 2,072 | 2,060 | 2,072 | +9 | +0.4% | 1,400 |
| 2024/10/01 | 2,063 | 2,083 | 2,063 | 2,063 | ±0 | ±0% | 700 |
| 2024/09/30 | 2,055 | 2,070 | 2,055 | 2,063 | +5 | +0.2% | 1,900 |
| 2024/09/27 | 2,059 | 2,086 | 2,054 | 2,058 | -6 | -0.3% | 2,200 |
| 2024/09/26 | 2,051 | 2,079 | 2,051 | 2,064 | +12 | +0.6% | 5,000 |
| 2024/09/25 | 2,060 | 2,060 | 2,052 | 2,052 | -8 | -0.4% | 1,600 |
| 2024/09/24 | 2,074 | 2,074 | 2,057 | 2,060 | +2 | +0.1% | 2,400 |
| 2024/09/20 | 2,063 | 2,076 | 2,058 | 2,058 | -12 | -0.6% | 2,100 |
| 2024/09/19 | 2,058 | 2,070 | 2,055 | 2,070 | +11 | +0.5% | 2,200 |
| 2024/09/18 | 2,058 | 2,077 | 2,058 | 2,059 | +2 | +0.1% | 1,100 |
| 2024/09/17 | 2,060 | 2,060 | 2,057 | 2,057 | -4 | -0.2% | 500 |
| 2024/09/13 | 2,059 | 2,070 | 2,058 | 2,061 | +2 | +0.1% | 700 |
| 2024/09/12 | 2,060 | 2,075 | 2,059 | 2,059 | -1 | ±0% | 1,200 |
| 2024/09/11 | 2,060 | 2,062 | 2,060 | 2,060 | ±0 | ±0% | 1,400 |
| 2024/09/10 | 2,053 | 2,076 | 2,053 | 2,060 | +8 | +0.4% | 1,400 |
| 2024/09/09 | 2,050 | 2,088 | 2,045 | 2,052 | -10 | -0.5% | 2,500 |
| 2024/09/06 | 2,084 | 2,084 | 2,060 | 2,062 | -15 | -0.7% | 2,000 |
| 2024/09/05 | 2,081 | 2,087 | 2,077 | 2,077 | -11 | -0.5% | 2,700 |
| 2024/09/04 | 2,092 | 2,099 | 2,086 | 2,088 | -5 | -0.2% | 3,400 |
| 2024/09/03 | 2,100 | 2,100 | 2,091 | 2,093 | -7 | -0.3% | 1,800 |
| 2024/09/02 | 2,101 | 2,101 | 2,090 | 2,100 | +5 | +0.2% | 2,500 |
| 2024/08/30 | 2,090 | 2,095 | 2,090 | 2,095 | +5 | +0.2% | 800 |
| 2024/08/29 | 2,090 | 2,095 | 2,090 | 2,090 | ±0 | ±0% | 1,600 |
| 2024/08/28 | 2,098 | 2,098 | 2,090 | 2,090 | -2 | -0.1% | 800 |
| 2024/08/27 | 2,098 | 2,098 | 2,089 | 2,092 | -6 | -0.3% | 2,100 |
| 2024/08/26 | 2,091 | 2,098 | 2,091 | 2,098 | +8 | +0.4% | 1,600 |
| 2024/08/23 | 2,090 | 2,094 | 2,090 | 2,090 | -4 | -0.2% | 2,200 |
| 2024/08/22 | 2,091 | 2,094 | 2,081 | 2,094 | +3 | +0.1% | 3,100 |
| 2024/08/21 | 2,079 | 2,092 | 2,077 | 2,091 | +15 | +0.7% | 2,500 |
| 2024/08/20 | 2,078 | 2,090 | 2,075 | 2,076 | +4 | +0.2% | 5,700 |
151～
200
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
