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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,229 | 1,257 | 1,211 | 1,235 | +6 | +0.5% | 622,200 |
2023/09/25 | 1,218 | 1,230 | 1,148 | 1,229 | ±0 | ±0% | 735,800 |
2023/09/22 | 1,262 | 1,266 | 1,228 | 1,229 | -36 | -2.8% | 380,100 |
2023/09/21 | 1,295 | 1,307 | 1,262 | 1,265 | -52 | -3.9% | 320,200 |
2023/09/20 | 1,318 | 1,324 | 1,283 | 1,317 | -1 | -0.1% | 392,000 |
2023/09/19 | 1,332 | 1,348 | 1,309 | 1,318 | -19 | -1.4% | 297,400 |
2023/09/15 | 1,400 | 1,414 | 1,333 | 1,337 | -63 | -4.5% | 578,800 |
2023/09/14 | 1,417 | 1,459 | 1,392 | 1,400 | ±0 | ±0% | 615,400 |
2023/09/13 | 1,373 | 1,410 | 1,340 | 1,400 | +24 | +1.7% | 597,300 |
2023/09/12 | 1,391 | 1,397 | 1,305 | 1,376 | -45 | -3.2% | 1,186,400 |
2023/09/11 | 1,361 | 1,423 | 1,353 | 1,421 | +31 | +2.2% | 746,100 |
2023/09/08 | 1,344 | 1,407 | 1,344 | 1,390 | +61 | +4.6% | 674,600 |
2023/09/07 | 1,347 | 1,391 | 1,307 | 1,329 | +2 | +0.2% | 724,300 |
2023/09/06 | 1,355 | 1,374 | 1,302 | 1,327 | -15 | -1.1% | 698,800 |
2023/09/05 | 1,326 | 1,378 | 1,305 | 1,342 | +3 | +0.2% | 912,300 |
2023/09/04 | 1,266 | 1,340 | 1,210 | 1,339 | +82 | +6.5% | 1,139,200 |
2023/09/01 | 1,286 | 1,311 | 1,248 | 1,257 | -43 | -3.3% | 1,274,700 |
2023/08/31 | 1,185 | 1,338 | 1,166 | 1,300 | +145 | +12.6% | 3,985,000 |
2023/08/30 | 1,153 | 1,250 | 1,123 | 1,155 | +152 | +15.2% | 3,425,700 |
2023/08/29 | 998 | 1,022 | 973 | 1,003 | +18 | +1.8% | 639,200 |
2023/08/28 | 1,023 | 1,043 | 985 | 985 | -59 | -5.7% | 617,500 |
2023/08/25 | 1,004 | 1,074 | 931 | 1,044 | -72 | -6.5% | 2,117,700 |
2023/08/24 | 1,175 | 1,187 | 1,110 | 1,116 | -47 | -4% | 224,300 |
2023/08/23 | 1,143 | 1,170 | 1,141 | 1,163 | +15 | +1.3% | 133,500 |
2023/08/22 | 1,140 | 1,156 | 1,096 | 1,148 | +12 | +1.1% | 185,900 |
2023/08/21 | 1,150 | 1,158 | 1,134 | 1,136 | +16 | +1.4% | 112,100 |
2023/08/18 | 1,166 | 1,168 | 1,111 | 1,120 | -46 | -3.9% | 230,200 |
2023/08/17 | 1,140 | 1,175 | 1,132 | 1,166 | +18 | +1.6% | 211,900 |
2023/08/16 | 1,100 | 1,148 | 1,099 | 1,148 | +48 | +4.4% | 169,200 |
2023/08/15 | 1,076 | 1,105 | 1,075 | 1,100 | +22 | +2% | 92,900 |
2023/08/14 | 1,121 | 1,138 | 1,078 | 1,078 | -40 | -3.6% | 190,600 |
2023/08/10 | 1,096 | 1,123 | 1,085 | 1,118 | +12 | +1.1% | 201,400 |
2023/08/09 | 1,057 | 1,107 | 1,051 | 1,106 | +52 | +4.9% | 172,800 |
2023/08/08 | 1,062 | 1,079 | 1,033 | 1,054 | +9 | +0.9% | 159,600 |
2023/08/07 | 1,026 | 1,051 | 1,014 | 1,045 | +19 | +1.9% | 129,800 |
2023/08/04 | 1,032 | 1,043 | 1,015 | 1,026 | -11 | -1.1% | 198,000 |
2023/08/03 | 1,048 | 1,088 | 1,030 | 1,037 | -16 | -1.5% | 269,000 |
2023/08/02 | 1,079 | 1,093 | 1,047 | 1,053 | -32 | -2.9% | 308,800 |
2023/08/01 | 1,115 | 1,140 | 1,080 | 1,085 | -49 | -4.3% | 283,500 |
2023/07/31 | 1,179 | 1,202 | 1,117 | 1,134 | -30 | -2.6% | 487,100 |
2023/07/28 | 1,160 | 1,189 | 1,145 | 1,164 | +2 | +0.2% | 444,300 |
2023/07/27 | 1,130 | 1,187 | 1,108 | 1,162 | +37 | +3.3% | 437,000 |
2023/07/26 | 1,075 | 1,125 | 1,057 | 1,125 | +44 | +4.1% | 358,700 |
2023/07/25 | 1,100 | 1,105 | 1,064 | 1,081 | -12 | -1.1% | 298,900 |
2023/07/24 | 1,134 | 1,140 | 1,083 | 1,093 | -24 | -2.1% | 404,200 |
2023/07/21 | 1,155 | 1,157 | 1,116 | 1,117 | -27 | -2.4% | 506,300 |
2023/07/20 | 1,090 | 1,158 | 1,087 | 1,144 | +39 | +3.5% | 936,000 |
2023/07/19 | 1,030 | 1,115 | 1,026 | 1,105 | +105 | +10.5% | 1,864,400 |
2023/07/18 | 998 | 1,039 | 978 | 1,000 | +107 | +12% | 1,746,500 |
2023/07/14 | 908 | 908 | 864 | 893 | -7 | -0.8% | 334,800 |
151~
200
件表示中 / 1999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 | 170,000円 | +16.9% | -12.5% | 0.00% | 36.32倍 | 4.65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 |
ロックフィール | 153,600円 | +4.0% | +41.2% | 1.50% | 27.26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 |
フィード・ワン | 106,300円 | +1.7% | +338.3% | 2.54% | 8.47倍 | 0.86倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
養命酒 | 240,000円 | -2.7% | -39.2% | 1.88% | 36.09倍 | 0.73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 |
サーティワン | 400,000円 | +7.0% | +5.4% | 1.00% | 31.08倍 | 3.12倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム