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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 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 |
| 2016/02/18 | 1,107 | 1,140 | 1,107 | 1,126 | +22 | +2% | 600 |
| 2016/02/17 | 1,100 | 1,110 | 1,100 | 1,104 | +3 | +0.3% | 500 |
| 2016/02/16 | 1,100 | 1,115 | 1,095 | 1,101 | -8 | -0.7% | 9,700 |
| 2016/02/15 | 1,113 | 1,149 | 1,109 | 1,109 | +4 | +0.4% | 1,900 |
| 2016/02/12 | 1,240 | 1,240 | 1,075 | 1,105 | -145 | -11.6% | 1,800 |
| 2016/02/10 | 1,272 | 1,272 | 1,250 | 1,250 | -52 | -4% | 4,300 |
2251～
2300
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 | 230,200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 | 181,700円 | +1.0% | +0.5% | 3.63% | 12.12倍 | 0.71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 | 120,300円 | +4.7% | +15.0% | 4.49% | 11.24倍 | 0.80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 | 70,000円 | +2.1% | -11.5% | 5.43% | 9.38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 | 61,000円 | +1.8% | +9.9% | 4.43% | 11.10倍 | 0.46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
