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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,021 | 1,051 | 1,021 | 1,050 | -30 | -2.8% | 6,200 |
| 2016/07/13 | 1,070 | 1,081 | 1,063 | 1,080 | +10 | +0.9% | 2,400 |
| 2016/07/12 | 1,060 | 1,070 | 1,060 | 1,070 | -10 | -0.9% | 1,400 |
| 2016/07/11 | 1,060 | 1,080 | 1,060 | 1,080 | +30 | +2.9% | 1,300 |
| 2016/07/08 | 1,050 | 1,051 | 1,040 | 1,050 | -15 | -1.4% | 2,900 |
| 2016/07/07 | 1,082 | 1,083 | 1,065 | 1,065 | -17 | -1.6% | 1,400 |
| 2016/07/06 | 1,105 | 1,105 | 1,081 | 1,082 | -35 | -3.1% | 700 |
| 2016/07/05 | 1,102 | 1,117 | 1,102 | 1,117 | ±0 | ±0% | 600 |
| 2016/07/04 | 1,149 | 1,149 | 1,108 | 1,117 | -28 | -2.4% | 800 |
| 2016/07/01 | 1,145 | 1,145 | 1,145 | 1,145 | -4 | -0.3% | 200 |
| 2016/06/30 | 1,152 | 1,152 | 1,132 | 1,149 | +27 | +2.4% | 1,500 |
| 2016/06/29 | 1,102 | 1,122 | 1,102 | 1,122 | -5 | -0.4% | 2,000 |
| 2016/06/28 | 1,129 | 1,129 | 1,127 | 1,127 | +28 | +2.5% | 1,400 |
| 2016/06/27 | 1,100 | 1,100 | 1,074 | 1,099 | +25 | +2.3% | 1,800 |
| 2016/06/24 | 1,075 | 1,086 | 1,074 | 1,074 | -2 | -0.2% | 2,000 |
| 2016/06/23 | 1,062 | 1,096 | 1,061 | 1,076 | -12 | -1.1% | 1,400 |
| 2016/06/22 | 1,125 | 1,125 | 1,083 | 1,088 | -37 | -3.3% | 1,100 |
| 2016/06/21 | 1,123 | 1,125 | 1,123 | 1,125 | -10 | -0.9% | 500 |
| 2016/06/20 | 1,150 | 1,150 | 1,117 | 1,135 | -15 | -1.3% | 1,300 |
| 2016/06/17 | 1,110 | 1,170 | 1,100 | 1,150 | +26 | +2.3% | 1,200 |
| 2016/06/16 | 1,113 | 1,140 | 1,110 | 1,124 | -1 | -0.1% | 1,200 |
| 2016/06/15 | 1,100 | 1,125 | 1,081 | 1,125 | +17 | +1.5% | 2,100 |
| 2016/06/14 | 1,150 | 1,159 | 1,108 | 1,108 | -63 | -5.4% | 1,100 |
| 2016/06/13 | 1,170 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 300 |
| 2016/06/10 | 1,181 | 1,181 | 1,170 | 1,170 | -10 | -0.8% | 300 |
| 2016/06/09 | 1,208 | 1,208 | 1,175 | 1,180 | -20 | -1.7% | 800 |
| 2016/06/08 | 1,230 | 1,230 | 1,200 | 1,200 | -9 | -0.7% | 2,600 |
| 2016/06/07 | 1,215 | 1,215 | 1,209 | 1,209 | -6 | -0.5% | 200 |
| 2016/06/06 | 1,239 | 1,244 | 1,215 | 1,215 | -35 | -2.8% | 600 |
| 2016/06/03 | 1,250 | 1,260 | 1,250 | 1,250 | +9 | +0.7% | 600 |
| 2016/06/02 | 1,241 | 1,241 | 1,241 | 1,241 | -23 | -1.8% | 400 |
| 2016/06/01 | 1,299 | 1,299 | 1,262 | 1,264 | -2 | -0.2% | 600 |
| 2016/05/31 | 1,314 | 1,314 | 1,256 | 1,266 | +9 | +0.7% | 1,300 |
| 2016/05/30 | 1,250 | 1,260 | 1,250 | 1,257 | +16 | +1.3% | 1,000 |
| 2016/05/27 | 1,250 | 1,251 | 1,241 | 1,241 | -8 | -0.6% | 700 |
| 2016/05/26 | 1,243 | 1,249 | 1,243 | 1,249 | - | - | 400 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 1,220 | 1,242 | 1,220 | 1,242 | +27 | +2.2% | 300 |
| 2016/05/23 | 1,238 | 1,238 | 1,215 | 1,215 | - | - | 700 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 1,249 | 1,249 | 1,225 | 1,225 | +5 | +0.4% | 300 |
| 2016/05/17 | 1,220 | 1,220 | 1,220 | 1,220 | -9 | -0.7% | 100 |
| 2016/05/16 | 1,220 | 1,230 | 1,210 | 1,229 | -21 | -1.7% | 1,000 |
| 2016/05/13 | 1,240 | 1,250 | 1,240 | 1,250 | - | - | 1,100 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 1,220 | 1,221 | 1,220 | 1,221 | +2 | +0.2% | 7,100 |
| 2016/05/10 | 1,221 | 1,221 | 1,217 | 1,219 | ±0 | ±0% | 8,500 |
| 2016/05/09 | 1,220 | 1,221 | 1,219 | 1,219 | -1 | -0.1% | 6,000 |
| 2016/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,700 |
2151～
2200
件表示中 / 3693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 | 213,500円 | +1.9% | +5.2% | 0.94% | 14.52倍 | 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 |
| オプティマス | 34,600円 | +121.9% | -38.9% | 5.20% | 22.08倍 | 0.87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 | 123,800円 | +2.8% | +4.0% | 3.88% | 9.14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 |
| オーハシテクニカ | 197,100円 | +1.5% | +15.5% | 3.45% | 16.84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 |
| スズデン | 177,100円 | -2.6% | -23.0% | 5.03% | 16.03倍 | 1.36倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
