ヨシムラ・フード・ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,101 | 1,109 | 1,071 | 1,090 | -6 | -0.5% | 146,100 |
2023/12/06 | 1,073 | 1,097 | 1,066 | 1,096 | +13 | +1.2% | 123,000 |
2023/12/05 | 1,058 | 1,092 | 1,052 | 1,083 | +20 | +1.9% | 163,000 |
2023/12/04 | 1,075 | 1,096 | 1,057 | 1,063 | -12 | -1.1% | 136,800 |
2023/12/01 | 1,120 | 1,134 | 1,072 | 1,075 | -39 | -3.5% | 284,800 |
2023/11/30 | 1,133 | 1,148 | 1,087 | 1,114 | -8 | -0.7% | 211,800 |
2023/11/29 | 1,169 | 1,174 | 1,105 | 1,122 | -45 | -3.9% | 337,600 |
2023/11/28 | 1,181 | 1,208 | 1,166 | 1,167 | -17 | -1.4% | 278,600 |
2023/11/27 | 1,188 | 1,209 | 1,177 | 1,184 | +12 | +1% | 345,900 |
2023/11/24 | 1,198 | 1,198 | 1,142 | 1,172 | -29 | -2.4% | 472,300 |
2023/11/22 | 1,181 | 1,211 | 1,168 | 1,201 | +17 | +1.4% | 278,500 |
2023/11/21 | 1,143 | 1,185 | 1,117 | 1,184 | +53 | +4.7% | 324,700 |
2023/11/20 | 1,100 | 1,142 | 1,100 | 1,131 | +17 | +1.5% | 314,500 |
2023/11/17 | 1,055 | 1,137 | 1,048 | 1,114 | +59 | +5.6% | 706,700 |
2023/11/16 | 1,090 | 1,091 | 1,055 | 1,055 | -35 | -3.2% | 195,700 |
2023/11/15 | 1,102 | 1,114 | 1,081 | 1,090 | ±0 | ±0% | 212,000 |
2023/11/14 | 1,090 | 1,107 | 1,080 | 1,090 | +5 | +0.5% | 120,200 |
2023/11/13 | 1,083 | 1,098 | 1,058 | 1,085 | +10 | +0.9% | 224,500 |
2023/11/10 | 1,063 | 1,088 | 1,048 | 1,075 | -3 | -0.3% | 186,500 |
2023/11/09 | 1,053 | 1,083 | 1,040 | 1,078 | +41 | +4% | 227,700 |
2023/11/08 | 1,100 | 1,100 | 1,026 | 1,037 | -58 | -5.3% | 286,600 |
2023/11/07 | 1,088 | 1,104 | 1,073 | 1,095 | -6 | -0.5% | 210,500 |
2023/11/06 | 1,070 | 1,115 | 1,070 | 1,101 | +56 | +5.4% | 366,100 |
2023/11/02 | 1,111 | 1,121 | 1,042 | 1,045 | -66 | -5.9% | 379,100 |
2023/11/01 | 1,105 | 1,122 | 1,082 | 1,111 | +8 | +0.7% | 373,400 |
2023/10/31 | 1,015 | 1,105 | 1,012 | 1,103 | +88 | +8.7% | 401,800 |
2023/10/30 | 1,009 | 1,042 | 1,006 | 1,015 | -19 | -1.8% | 713,100 |
2023/10/27 | 977 | 1,040 | 964 | 1,034 | +60 | +6.2% | 435,500 |
2023/10/26 | 995 | 995 | 953 | 974 | -41 | -4% | 558,900 |
2023/10/25 | 965 | 1,030 | 962 | 1,015 | +60 | +6.3% | 627,600 |
2023/10/24 | 950 | 963 | 912 | 955 | +18 | +1.9% | 467,000 |
2023/10/23 | 969 | 969 | 915 | 937 | -70 | -7% | 879,200 |
2023/10/20 | 971 | 1,020 | 953 | 1,007 | +36 | +3.7% | 418,000 |
2023/10/19 | 985 | 1,002 | 969 | 971 | -51 | -5% | 522,900 |
2023/10/18 | 1,057 | 1,057 | 978 | 1,022 | -50 | -4.7% | 950,900 |
2023/10/17 | 1,140 | 1,146 | 1,036 | 1,072 | -50 | -4.5% | 1,099,100 |
2023/10/16 | 1,168 | 1,216 | 1,102 | 1,122 | +44 | +4.1% | 1,291,300 |
2023/10/13 | 1,112 | 1,139 | 1,058 | 1,078 | -47 | -4.2% | 805,500 |
2023/10/12 | 1,140 | 1,140 | 1,095 | 1,125 | -4 | -0.4% | 248,600 |
2023/10/11 | 1,140 | 1,160 | 1,124 | 1,129 | -3 | -0.3% | 216,400 |
2023/10/10 | 1,100 | 1,138 | 1,085 | 1,132 | +18 | +1.6% | 323,800 |
2023/10/06 | 1,080 | 1,122 | 1,079 | 1,114 | +34 | +3.1% | 190,500 |
2023/10/05 | 1,105 | 1,115 | 1,070 | 1,080 | -22 | -2% | 315,000 |
2023/10/04 | 1,109 | 1,137 | 1,095 | 1,102 | -29 | -2.6% | 373,000 |
2023/10/03 | 1,128 | 1,151 | 1,117 | 1,131 | -9 | -0.8% | 323,500 |
2023/10/02 | 1,169 | 1,169 | 1,135 | 1,140 | -14 | -1.2% | 254,700 |
2023/09/29 | 1,182 | 1,192 | 1,145 | 1,154 | -28 | -2.4% | 285,700 |
2023/09/28 | 1,190 | 1,228 | 1,173 | 1,182 | -24 | -2% | 398,800 |
2023/09/27 | 1,230 | 1,283 | 1,193 | 1,206 | -29 | -2.3% | 508,700 |
2023/09/26 | 1,229 | 1,257 | 1,211 | 1,235 | +6 | +0.5% | 622,200 |
101~
150
件表示中 / 1998件
類似銘柄と比較する
現在ご覧いただいている「ヨシムラフード」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 |
---|---|---|---|---|---|---|---|---|
ヨシムラフード | 171,200円 | +16.9% | -12.5% | 0.00% | 36.58倍 | 4.68倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
わらべや | 243,200円 | +11.1% | -31.1% | 3.70% | 15.17倍 | 0.80倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
丸大食 | 160,600円 | +2.3% | - | 1.25% | 33.26倍 | 0.56倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
ロックフィール | 153,400円 | +4.0% | +41.2% | 1.50% | 27.22倍 | 1.36倍 |
|
サラダ主体の高級総菜「RF1」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
養命酒 | 242,000円 | -2.7% | -39.2% | 1.86% | 36.39倍 | 0.74倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム