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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,200 |
| 2016/04/28 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 4,500 |
| 2016/04/27 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 400 |
| 2016/04/26 | 1,221 | 1,221 | 1,220 | 1,220 | -1 | -0.1% | 300 |
| 2016/04/25 | 1,221 | 1,221 | 1,211 | 1,221 | ±0 | ±0% | 1,400 |
| 2016/04/22 | 1,220 | 1,221 | 1,220 | 1,221 | +1 | +0.1% | 800 |
| 2016/04/21 | 1,247 | 1,247 | 1,220 | 1,220 | -1 | -0.1% | 1,500 |
| 2016/04/20 | 1,228 | 1,237 | 1,221 | 1,221 | -16 | -1.3% | 2,500 |
| 2016/04/19 | 1,250 | 1,250 | 1,236 | 1,237 | -13 | -1% | 1,200 |
| 2016/04/18 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 1,270 | 1,270 | 1,230 | 1,230 | -16 | -1.3% | 2,100 |
| 2016/04/13 | 1,245 | 1,246 | 1,245 | 1,246 | +1 | +0.1% | 500 |
| 2016/04/12 | 1,239 | 1,285 | 1,239 | 1,245 | +5 | +0.4% | 700 |
| 2016/04/11 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2016/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/07 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 100 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,277 | 1,277 | 1,277 | 1,277 | - | - | 100 |
| 2016/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/01 | 1,281 | 1,283 | 1,278 | 1,278 | -10 | -0.8% | 300 |
| 2016/03/31 | 1,330 | 1,330 | 1,288 | 1,288 | - | - | 1,000 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/29 | 1,285 | 1,285 | 1,285 | 1,285 | -2 | -0.2% | 100 |
| 2016/03/28 | 1,287 | 1,287 | 1,287 | 1,287 | +11 | +0.9% | 100 |
| 2016/03/25 | 1,257 | 1,276 | 1,257 | 1,276 | +6 | +0.5% | 200 |
| 2016/03/24 | 1,260 | 1,270 | 1,260 | 1,270 | +10 | +0.8% | 2,100 |
| 2016/03/23 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 100 |
| 2016/03/22 | 1,270 | 1,270 | 1,253 | 1,255 | -22 | -1.7% | 700 |
| 2016/03/18 | 1,294 | 1,294 | 1,254 | 1,277 | -13 | -1% | 500 |
| 2016/03/17 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 400 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 1,253 | 1,253 | 1,251 | 1,251 | +1 | +0.1% | 300 |
| 2016/03/14 | 1,240 | 1,261 | 1,240 | 1,250 | +10 | +0.8% | 600 |
| 2016/03/11 | 1,250 | 1,250 | 1,240 | 1,240 | -33 | -2.6% | 400 |
| 2016/03/10 | 1,273 | 1,273 | 1,273 | 1,273 | -13 | -1% | 100 |
| 2016/03/09 | 1,286 | 1,286 | 1,286 | 1,286 | -13 | -1% | 100 |
| 2016/03/08 | 1,299 | 1,299 | 1,299 | 1,299 | +10 | +0.8% | 200 |
| 2016/03/07 | 1,289 | 1,289 | 1,289 | 1,289 | +9 | +0.7% | 200 |
| 2016/03/04 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 100 |
| 2016/03/03 | 1,270 | 1,280 | 1,270 | 1,280 | -5 | -0.4% | 300 |
| 2016/03/02 | 1,269 | 1,300 | 1,269 | 1,285 | +45 | +3.6% | 700 |
| 2016/03/01 | 1,225 | 1,240 | 1,225 | 1,240 | +15 | +1.2% | 500 |
| 2016/02/29 | 1,280 | 1,280 | 1,225 | 1,225 | - | - | 1,600 |
| 2016/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/25 | 1,220 | 1,220 | 1,220 | 1,220 | -30 | -2.4% | 200 |
| 2016/02/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2016/02/23 | 1,279 | 1,299 | 1,220 | 1,250 | +1 | +0.1% | 1,100 |
| 2016/02/22 | 1,250 | 1,250 | 1,249 | 1,249 | +99 | +8.6% | 400 |
| 2016/02/19 | 1,127 | 1,150 | 1,127 | 1,150 | +24 | +2.1% | 400 |
2201～
2250
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
