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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,460 | 1,496 | 1,452 | 1,495 | -5 | -0.3% | 7,200 |
| 2015/12/03 | 1,473 | 1,500 | 1,450 | 1,500 | +45 | +3.1% | 8,000 |
| 2015/12/02 | 1,455 | 1,472 | 1,450 | 1,455 | +30 | +2.1% | 10,600 |
| 2015/12/01 | 1,400 | 1,425 | 1,399 | 1,425 | +45 | +3.3% | 12,900 |
| 2015/11/30 | 1,390 | 1,400 | 1,374 | 1,380 | -10 | -0.7% | 13,100 |
| 2015/11/27 | 1,426 | 1,426 | 1,388 | 1,390 | -36 | -2.5% | 9,300 |
| 2015/11/26 | 1,428 | 1,428 | 1,420 | 1,426 | -2 | -0.1% | 2,400 |
| 2015/11/25 | 1,404 | 1,428 | 1,404 | 1,428 | +25 | +1.8% | 1,800 |
| 2015/11/24 | 1,405 | 1,410 | 1,403 | 1,403 | -1 | -0.1% | 1,700 |
| 2015/11/20 | 1,428 | 1,428 | 1,404 | 1,404 | -24 | -1.7% | 1,000 |
| 2015/11/19 | 1,426 | 1,430 | 1,426 | 1,428 | +3 | +0.2% | 2,000 |
| 2015/11/18 | 1,428 | 1,432 | 1,421 | 1,425 | +4 | +0.3% | 2,700 |
| 2015/11/17 | 1,451 | 1,460 | 1,421 | 1,421 | ±0 | ±0% | 2,000 |
| 2015/11/16 | 1,485 | 1,515 | 1,421 | 1,421 | -68 | -4.6% | 2,500 |
| 2015/11/13 | 1,500 | 1,500 | 1,489 | 1,489 | -19 | -1.3% | 600 |
| 2015/11/12 | 1,500 | 1,523 | 1,495 | 1,508 | +43 | +2.9% | 2,300 |
| 2015/11/11 | 1,500 | 1,520 | 1,455 | 1,465 | -35 | -2.3% | 7,100 |
| 2015/11/10 | 1,511 | 1,511 | 1,472 | 1,500 | +31 | +2.1% | 3,400 |
| 2015/11/09 | 1,470 | 1,500 | 1,457 | 1,469 | +16 | +1.1% | 6,300 |
| 2015/11/06 | 1,427 | 1,453 | 1,427 | 1,453 | +30 | +2.1% | 3,000 |
| 2015/11/05 | 1,423 | 1,426 | 1,411 | 1,423 | ±0 | ±0% | 2,800 |
| 2015/11/04 | 1,440 | 1,444 | 1,415 | 1,423 | +13 | +0.9% | 3,000 |
| 2015/11/02 | 1,400 | 1,443 | 1,400 | 1,410 | +29 | +2.1% | 4,700 |
| 2015/10/30 | 1,385 | 1,385 | 1,361 | 1,381 | +20 | +1.5% | 1,800 |
| 2015/10/29 | 1,359 | 1,361 | 1,359 | 1,361 | +2 | +0.1% | 1,700 |
| 2015/10/28 | 1,327 | 1,369 | 1,327 | 1,359 | +32 | +2.4% | 2,500 |
| 2015/10/27 | 1,325 | 1,328 | 1,308 | 1,327 | +8 | +0.6% | 1,600 |
| 2015/10/26 | 1,299 | 1,329 | 1,299 | 1,319 | +33 | +2.6% | 2,900 |
| 2015/10/23 | 1,314 | 1,330 | 1,286 | 1,286 | -44 | -3.3% | 3,300 |
| 2015/10/22 | 1,319 | 1,330 | 1,310 | 1,330 | +3 | +0.2% | 1,500 |
| 2015/10/21 | 1,319 | 1,327 | 1,319 | 1,327 | ±0 | ±0% | 900 |
| 2015/10/20 | 1,328 | 1,328 | 1,310 | 1,327 | -2 | -0.2% | 2,200 |
| 2015/10/19 | 1,310 | 1,330 | 1,304 | 1,329 | +27 | +2.1% | 1,100 |
| 2015/10/16 | 1,315 | 1,315 | 1,302 | 1,302 | -21 | -1.6% | 1,000 |
| 2015/10/15 | 1,324 | 1,324 | 1,302 | 1,323 | +11 | +0.8% | 900 |
| 2015/10/14 | 1,301 | 1,312 | 1,301 | 1,312 | +15 | +1.2% | 500 |
| 2015/10/13 | 1,295 | 1,307 | 1,295 | 1,297 | +2 | +0.2% | 1,100 |
| 2015/10/09 | 1,295 | 1,298 | 1,293 | 1,295 | ±0 | ±0% | 800 |
| 2015/10/08 | 1,313 | 1,313 | 1,293 | 1,295 | -5 | -0.4% | 1,000 |
| 2015/10/07 | 1,313 | 1,340 | 1,300 | 1,300 | -19 | -1.4% | 2,100 |
| 2015/10/06 | 1,296 | 1,330 | 1,296 | 1,319 | +13 | +1% | 1,300 |
| 2015/10/05 | 1,306 | 1,306 | 1,270 | 1,306 | -4 | -0.3% | 1,700 |
| 2015/10/02 | 1,300 | 1,340 | 1,283 | 1,310 | +22 | +1.7% | 900 |
| 2015/10/01 | 1,318 | 1,318 | 1,288 | 1,288 | -16 | -1.2% | 200 |
| 2015/09/30 | 1,303 | 1,334 | 1,303 | 1,304 | ±0 | ±0% | 3,400 |
| 2015/09/29 | 1,291 | 1,304 | 1,289 | 1,304 | +13 | +1% | 500 |
| 2015/09/28 | 1,305 | 1,305 | 1,291 | 1,291 | -23 | -1.8% | 800 |
| 2015/09/25 | 1,296 | 1,314 | 1,270 | 1,314 | +18 | +1.4% | 1,900 |
| 2015/09/24 | 1,296 | 1,321 | 1,291 | 1,296 | -14 | -1.1% | 800 |
| 2015/09/18 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 600 |
2301～
2350
件表示中 / 3694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 | 210,800円 | - | - | - | - | 0.66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 |
| 橋本総ＨＤ | 123,400円 | +2.8% | +4.0% | 3.89% | 9.11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 |
| 丸 文 | 92,700円 | -11.2% | +6.6% | 5.61% | 5.85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 |
| オプティマス | 33,400円 | +121.9% | -38.9% | 5.39% | 21.31倍 | 0.84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 |
| スズデン | 172,100円 | +0.6% | -17.2% | 4.76% | 16.88倍 | 1.29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
