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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,380 | 1,380 | 1,359 | 1,359 | +4 | +0.3% | 1,600 |
| 2015/01/29 | 1,360 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 500 |
| 2015/01/28 | 1,350 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 500 |
| 2015/01/27 | 1,352 | 1,360 | 1,350 | 1,360 | +8 | +0.6% | 600 |
| 2015/01/26 | 1,372 | 1,372 | 1,352 | 1,352 | +1 | +0.1% | 400 |
| 2015/01/23 | 1,353 | 1,353 | 1,351 | 1,351 | -9 | -0.7% | 500 |
| 2015/01/22 | 1,370 | 1,370 | 1,351 | 1,360 | -10 | -0.7% | 1,600 |
| 2015/01/21 | 1,350 | 1,378 | 1,350 | 1,370 | +8 | +0.6% | 900 |
| 2015/01/20 | 1,368 | 1,374 | 1,362 | 1,362 | +2 | +0.1% | 300 |
| 2015/01/19 | 1,360 | 1,360 | 1,351 | 1,360 | -10 | -0.7% | 500 |
| 2015/01/16 | 1,350 | 1,380 | 1,350 | 1,370 | +10 | +0.7% | 700 |
| 2015/01/15 | 1,370 | 1,370 | 1,355 | 1,360 | -40 | -2.9% | 2,200 |
| 2015/01/14 | 1,351 | 1,400 | 1,351 | 1,400 | +19 | +1.4% | 1,100 |
| 2015/01/13 | 1,344 | 1,381 | 1,344 | 1,381 | +30 | +2.2% | 3,200 |
| 2015/01/09 | 1,353 | 1,365 | 1,351 | 1,351 | -1 | -0.1% | 1,300 |
| 2015/01/08 | 1,361 | 1,380 | 1,352 | 1,352 | -13 | -1% | 1,400 |
| 2015/01/07 | 1,380 | 1,380 | 1,361 | 1,365 | -1 | -0.1% | 1,100 |
| 2015/01/06 | 1,382 | 1,382 | 1,366 | 1,366 | +3 | +0.2% | 800 |
| 2015/01/05 | 1,359 | 1,366 | 1,359 | 1,363 | -10 | -0.7% | 400 |
| 2014/12/30 | 1,379 | 1,379 | 1,359 | 1,373 | -7 | -0.5% | 2,400 |
| 2014/12/29 | 1,379 | 1,380 | 1,362 | 1,380 | +20 | +1.5% | 700 |
| 2014/12/26 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,100 |
| 2014/12/25 | 1,350 | 1,355 | 1,341 | 1,350 | -1 | -0.1% | 2,200 |
| 2014/12/24 | 1,352 | 1,352 | 1,350 | 1,351 | -5 | -0.4% | 1,900 |
| 2014/12/22 | 1,356 | 1,356 | 1,332 | 1,356 | +2 | +0.1% | 5,200 |
| 2014/12/19 | 1,334 | 1,354 | 1,331 | 1,354 | +15 | +1.1% | 6,000 |
| 2014/12/18 | 1,331 | 1,342 | 1,331 | 1,339 | +4 | +0.3% | 2,600 |
| 2014/12/17 | 1,345 | 1,345 | 1,335 | 1,335 | -1 | -0.1% | 2,500 |
| 2014/12/16 | 1,357 | 1,357 | 1,336 | 1,336 | -21 | -1.5% | 400 |
| 2014/12/15 | 1,357 | 1,357 | 1,340 | 1,357 | +5 | +0.4% | 1,700 |
| 2014/12/12 | 1,345 | 1,358 | 1,345 | 1,352 | -11 | -0.8% | 2,000 |
| 2014/12/11 | 1,373 | 1,373 | 1,356 | 1,363 | -2 | -0.1% | 700 |
| 2014/12/10 | 1,372 | 1,372 | 1,360 | 1,365 | -7 | -0.5% | 1,200 |
| 2014/12/09 | 1,363 | 1,372 | 1,353 | 1,372 | +9 | +0.7% | 1,500 |
| 2014/12/08 | 1,372 | 1,372 | 1,330 | 1,363 | -9 | -0.7% | 4,400 |
| 2014/12/05 | 1,368 | 1,388 | 1,368 | 1,372 | +2 | +0.1% | 1,300 |
| 2014/12/04 | 1,380 | 1,389 | 1,370 | 1,370 | -19 | -1.4% | 3,700 |
| 2014/12/03 | 1,391 | 1,391 | 1,378 | 1,389 | +2 | +0.1% | 2,300 |
| 2014/12/02 | 1,399 | 1,399 | 1,367 | 1,387 | +7 | +0.5% | 1,300 |
| 2014/12/01 | 1,374 | 1,395 | 1,367 | 1,380 | +10 | +0.7% | 3,000 |
| 2014/11/28 | 1,360 | 1,377 | 1,360 | 1,370 | +11 | +0.8% | 5,300 |
| 2014/11/27 | 1,343 | 1,363 | 1,343 | 1,359 | +17 | +1.3% | 1,000 |
| 2014/11/26 | 1,342 | 1,362 | 1,342 | 1,342 | +5 | +0.4% | 1,100 |
| 2014/11/25 | 1,340 | 1,350 | 1,337 | 1,337 | -13 | -1% | 2,000 |
| 2014/11/21 | 1,348 | 1,350 | 1,348 | 1,350 | -5 | -0.4% | 700 |
| 2014/11/20 | 1,327 | 1,360 | 1,327 | 1,355 | +24 | +1.8% | 2,400 |
| 2014/11/19 | 1,352 | 1,352 | 1,330 | 1,331 | -20 | -1.5% | 2,500 |
| 2014/11/18 | 1,345 | 1,364 | 1,345 | 1,351 | +6 | +0.4% | 2,800 |
| 2014/11/17 | 1,330 | 1,345 | 1,321 | 1,345 | +24 | +1.8% | 1,700 |
| 2014/11/14 | 1,321 | 1,321 | 1,321 | 1,321 | -19 | -1.4% | 200 |
2551～
2600
件表示中 / 3736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 | 230,500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 |
| 丸 文 | 103,100円 | -2.3% | -32.2% | 4.85% | 10.79倍 | 0.49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 |
| シモジマ | 120,100円 | +4.7% | +15.0% | 4.50% | 11.22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 |
| 三共興 | 61,200円 | +1.8% | +9.9% | 4.41% | 11.14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 |
| 明和産 | 69,700円 | +2.1% | -11.5% | 5.45% | 9.33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 |
市場注目の銘柄
チャート関連のコラム
