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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,599 | 1,600 | 1,596 | 1,596 | +1 | +0.1% | 3,900 |
| 2014/06/30 | 1,610 | 1,616 | 1,584 | 1,595 | -10 | -0.6% | 3,800 |
| 2014/06/27 | 1,620 | 1,620 | 1,605 | 1,605 | -7 | -0.4% | 2,400 |
| 2014/06/26 | 1,582 | 1,633 | 1,577 | 1,612 | +30 | +1.9% | 4,300 |
| 2014/06/25 | 1,600 | 1,605 | 1,582 | 1,582 | -32 | -2% | 3,200 |
| 2014/06/24 | 1,643 | 1,643 | 1,600 | 1,614 | +4 | +0.2% | 5,400 |
| 2014/06/23 | 1,660 | 1,660 | 1,601 | 1,610 | -40 | -2.4% | 4,900 |
| 2014/06/20 | 1,681 | 1,681 | 1,644 | 1,650 | -20 | -1.2% | 6,000 |
| 2014/06/19 | 1,682 | 1,682 | 1,670 | 1,670 | -10 | -0.6% | 1,500 |
| 2014/06/18 | 1,669 | 1,680 | 1,640 | 1,680 | +10 | +0.6% | 2,400 |
| 2014/06/17 | 1,616 | 1,670 | 1,616 | 1,670 | +110 | +7.1% | 9,600 |
| 2014/06/16 | 1,651 | 1,674 | 1,560 | 1,560 | -81 | -4.9% | 19,500 |
| 2014/06/13 | 1,710 | 1,727 | 1,641 | 1,641 | +11 | +0.7% | 32,400 |
| 2014/06/12 | 1,550 | 1,670 | 1,540 | 1,630 | +80 | +5.2% | 43,800 |
| 2014/06/11 | 1,550 | 1,550 | 1,550 | 1,550 | -7 | -0.4% | 3,800 |
| 2014/06/10 | 1,560 | 1,569 | 1,540 | 1,557 | -7 | -0.4% | 3,400 |
| 2014/06/09 | 1,575 | 1,582 | 1,564 | 1,564 | -10 | -0.6% | 6,400 |
| 2014/06/06 | 1,541 | 1,574 | 1,540 | 1,574 | +14 | +0.9% | 2,200 |
| 2014/06/05 | 1,525 | 1,560 | 1,525 | 1,560 | +35 | +2.3% | 4,300 |
| 2014/06/04 | 1,540 | 1,560 | 1,525 | 1,525 | +5 | +0.3% | 16,300 |
| 2014/06/03 | 1,510 | 1,521 | 1,500 | 1,520 | +10 | +0.7% | 6,400 |
| 2014/06/02 | 1,500 | 1,525 | 1,500 | 1,510 | +6 | +0.4% | 1,700 |
| 2014/05/30 | 1,499 | 1,504 | 1,498 | 1,504 | +14 | +0.9% | 4,500 |
| 2014/05/29 | 1,490 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 1,900 |
| 2014/05/28 | 1,478 | 1,480 | 1,468 | 1,480 | +7 | +0.5% | 900 |
| 2014/05/27 | 1,480 | 1,480 | 1,466 | 1,473 | +7 | +0.5% | 1,400 |
| 2014/05/26 | 1,480 | 1,480 | 1,452 | 1,466 | +16 | +1.1% | 900 |
| 2014/05/23 | 1,450 | 1,479 | 1,441 | 1,450 | ±0 | ±0% | 3,900 |
| 2014/05/22 | 1,450 | 1,457 | 1,446 | 1,450 | ±0 | ±0% | 900 |
| 2014/05/21 | 1,450 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 2,900 |
| 2014/05/20 | 1,466 | 1,466 | 1,450 | 1,450 | -18 | -1.2% | 1,900 |
| 2014/05/19 | 1,450 | 1,468 | 1,449 | 1,468 | +18 | +1.2% | 1,700 |
| 2014/05/16 | 1,465 | 1,465 | 1,450 | 1,450 | -22 | -1.5% | 1,000 |
| 2014/05/15 | 1,465 | 1,472 | 1,465 | 1,472 | -8 | -0.5% | 500 |
| 2014/05/14 | 1,465 | 1,480 | 1,461 | 1,480 | +20 | +1.4% | 1,400 |
| 2014/05/13 | 1,490 | 1,490 | 1,459 | 1,460 | -12 | -0.8% | 2,700 |
| 2014/05/12 | 1,497 | 1,501 | 1,440 | 1,472 | -39 | -2.6% | 11,700 |
| 2014/05/09 | 1,511 | 1,511 | 1,511 | 1,511 | -4 | -0.3% | 500 |
| 2014/05/08 | 1,524 | 1,550 | 1,511 | 1,515 | -9 | -0.6% | 6,300 |
| 2014/05/07 | 1,494 | 1,524 | 1,488 | 1,524 | +17 | +1.1% | 1,700 |
| 2014/05/02 | 1,460 | 1,515 | 1,460 | 1,507 | +7 | +0.5% | 4,700 |
| 2014/05/01 | 1,482 | 1,530 | 1,480 | 1,500 | ±0 | ±0% | 3,600 |
| 2014/04/30 | 1,500 | 1,500 | 1,464 | 1,500 | +41 | +2.8% | 3,900 |
| 2014/04/28 | 1,445 | 1,470 | 1,445 | 1,459 | -14 | -1% | 3,200 |
| 2014/04/25 | 1,456 | 1,474 | 1,456 | 1,473 | ±0 | ±0% | 4,600 |
| 2014/04/24 | 1,482 | 1,489 | 1,472 | 1,473 | -10 | -0.7% | 3,200 |
| 2014/04/23 | 1,470 | 1,519 | 1,470 | 1,483 | +15 | +1% | 3,200 |
| 2014/04/22 | 1,541 | 1,549 | 1,430 | 1,468 | -62 | -4.1% | 9,900 |
| 2014/04/21 | 1,650 | 1,655 | 1,500 | 1,530 | -100 | -6.1% | 24,500 |
| 2014/04/18 | 1,575 | 1,633 | 1,559 | 1,630 | +95 | +6.2% | 22,900 |
2651～
2700
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
