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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,350 | 1,403 | 1,345 | 1,400 | +50 | +3.7% | 3,600 |
| 2014/09/09 | 1,370 | 1,378 | 1,350 | 1,350 | +2 | +0.1% | 4,300 |
| 2014/09/08 | 1,375 | 1,391 | 1,341 | 1,348 | -52 | -3.7% | 7,500 |
| 2014/09/05 | 1,421 | 1,431 | 1,398 | 1,400 | -25 | -1.8% | 5,000 |
| 2014/09/04 | 1,425 | 1,450 | 1,425 | 1,425 | +4 | +0.3% | 4,600 |
| 2014/09/03 | 1,465 | 1,467 | 1,421 | 1,421 | -50 | -3.4% | 4,700 |
| 2014/09/02 | 1,480 | 1,495 | 1,467 | 1,471 | +10 | +0.7% | 13,500 |
| 2014/09/01 | 1,485 | 1,485 | 1,461 | 1,461 | -31 | -2.1% | 5,100 |
| 2014/08/29 | 1,515 | 1,515 | 1,492 | 1,492 | +5 | +0.3% | 1,900 |
| 2014/08/28 | 1,497 | 1,497 | 1,456 | 1,487 | -10 | -0.7% | 3,500 |
| 2014/08/27 | 1,500 | 1,500 | 1,440 | 1,497 | -7 | -0.5% | 8,400 |
| 2014/08/26 | 1,515 | 1,520 | 1,504 | 1,504 | -16 | -1.1% | 4,300 |
| 2014/08/25 | 1,524 | 1,540 | 1,515 | 1,520 | -1 | -0.1% | 5,400 |
| 2014/08/22 | 1,527 | 1,529 | 1,521 | 1,521 | -7 | -0.5% | 2,800 |
| 2014/08/21 | 1,531 | 1,536 | 1,528 | 1,528 | -17 | -1.1% | 2,700 |
| 2014/08/20 | 1,525 | 1,545 | 1,525 | 1,545 | +16 | +1% | 2,600 |
| 2014/08/19 | 1,567 | 1,567 | 1,529 | 1,529 | +2 | +0.1% | 2,600 |
| 2014/08/18 | 1,518 | 1,550 | 1,518 | 1,527 | +7 | +0.5% | 1,700 |
| 2014/08/15 | 1,520 | 1,535 | 1,519 | 1,520 | -12 | -0.8% | 1,700 |
| 2014/08/14 | 1,540 | 1,555 | 1,530 | 1,532 | -8 | -0.5% | 2,100 |
| 2014/08/13 | 1,560 | 1,560 | 1,540 | 1,540 | -16 | -1% | 3,000 |
| 2014/08/12 | 1,590 | 1,590 | 1,556 | 1,556 | +6 | +0.4% | 1,000 |
| 2014/08/11 | 1,521 | 1,580 | 1,521 | 1,550 | -10 | -0.6% | 8,500 |
| 2014/08/08 | 1,570 | 1,600 | 1,511 | 1,560 | -15 | -1% | 3,500 |
| 2014/08/07 | 1,575 | 1,575 | 1,550 | 1,575 | -10 | -0.6% | 1,100 |
| 2014/08/06 | 1,584 | 1,585 | 1,550 | 1,585 | -15 | -0.9% | 3,700 |
| 2014/08/05 | 1,586 | 1,617 | 1,586 | 1,600 | +14 | +0.9% | 2,800 |
| 2014/08/04 | 1,590 | 1,590 | 1,575 | 1,586 | +7 | +0.4% | 1,700 |
| 2014/08/01 | 1,584 | 1,598 | 1,574 | 1,579 | -11 | -0.7% | 4,300 |
| 2014/07/31 | 1,605 | 1,605 | 1,587 | 1,590 | +4 | +0.3% | 2,800 |
| 2014/07/30 | 1,591 | 1,613 | 1,584 | 1,586 | -10 | -0.6% | 10,400 |
| 2014/07/29 | 1,621 | 1,622 | 1,585 | 1,596 | -25 | -1.5% | 6,200 |
| 2014/07/28 | 1,650 | 1,650 | 1,593 | 1,621 | -34 | -2.1% | 8,500 |
| 2014/07/25 | 1,603 | 1,670 | 1,601 | 1,655 | +55 | +3.4% | 18,300 |
| 2014/07/24 | 1,579 | 1,604 | 1,577 | 1,600 | +28 | +1.8% | 10,000 |
| 2014/07/23 | 1,577 | 1,577 | 1,571 | 1,572 | +18 | +1.2% | 1,500 |
| 2014/07/22 | 1,550 | 1,555 | 1,549 | 1,554 | +9 | +0.6% | 2,300 |
| 2014/07/18 | 1,554 | 1,554 | 1,542 | 1,545 | -11 | -0.7% | 1,600 |
| 2014/07/17 | 1,554 | 1,570 | 1,554 | 1,556 | -15 | -1% | 3,700 |
| 2014/07/16 | 1,570 | 1,571 | 1,570 | 1,571 | +2 | +0.1% | 300 |
| 2014/07/15 | 1,579 | 1,579 | 1,540 | 1,569 | +14 | +0.9% | 4,400 |
| 2014/07/14 | 1,552 | 1,592 | 1,552 | 1,555 | +3 | +0.2% | 5,000 |
| 2014/07/11 | 1,575 | 1,579 | 1,552 | 1,552 | -28 | -1.8% | 3,500 |
| 2014/07/10 | 1,580 | 1,600 | 1,580 | 1,580 | -18 | -1.1% | 1,300 |
| 2014/07/09 | 1,600 | 1,600 | 1,584 | 1,598 | -2 | -0.1% | 3,200 |
| 2014/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2014/07/07 | 1,600 | 1,600 | 1,599 | 1,600 | +10 | +0.6% | 500 |
| 2014/07/04 | 1,584 | 1,600 | 1,584 | 1,590 | -10 | -0.6% | 1,500 |
| 2014/07/03 | 1,595 | 1,600 | 1,588 | 1,600 | +5 | +0.3% | 4,200 |
| 2014/07/02 | 1,600 | 1,600 | 1,595 | 1,595 | -1 | -0.1% | 2,800 |
2601～
2650
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
