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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,036 | 1,036 | 1,007 | 1,011 | -2 | -0.2% | 104,500 |
| 2025/03/31 | 1,016 | 1,026 | 1,007 | 1,013 | -23 | -2.2% | 165,800 |
| 2025/03/28 | 1,034 | 1,048 | 1,028 | 1,036 | +13 | +1.3% | 119,200 |
| 2025/03/27 | 1,028 | 1,046 | 1,018 | 1,023 | -4 | -0.4% | 208,000 |
| 2025/03/26 | 1,046 | 1,048 | 1,013 | 1,027 | -11 | -1.1% | 147,900 |
| 2025/03/25 | 1,045 | 1,058 | 1,025 | 1,038 | -17 | -1.6% | 165,500 |
| 2025/03/24 | 1,020 | 1,066 | 1,020 | 1,055 | +43 | +4.2% | 381,700 |
| 2025/03/21 | 1,027 | 1,030 | 1,012 | 1,012 | -15 | -1.5% | 113,900 |
| 2025/03/19 | 1,018 | 1,027 | 1,007 | 1,027 | +12 | +1.2% | 119,300 |
| 2025/03/18 | 984 | 1,018 | 982 | 1,015 | +34 | +3.5% | 189,000 |
| 2025/03/17 | 972 | 988 | 972 | 981 | +9 | +0.9% | 117,000 |
| 2025/03/14 | 965 | 983 | 959 | 972 | +9 | +0.9% | 75,600 |
| 2025/03/13 | 971 | 990 | 961 | 963 | -7 | -0.7% | 140,000 |
| 2025/03/12 | 922 | 972 | 922 | 970 | +33 | +3.5% | 237,100 |
| 2025/03/11 | 939 | 944 | 908 | 937 | -32 | -3.3% | 531,100 |
| 2025/03/10 | 985 | 988 | 964 | 969 | -14 | -1.4% | 241,400 |
| 2025/03/07 | 992 | 998 | 970 | 983 | -21 | -2.1% | 615,200 |
| 2025/03/06 | 930 | 1,016 | 928 | 1,004 | +61 | +6.5% | 736,500 |
| 2025/03/05 | 946 | 959 | 931 | 943 | -18 | -1.9% | 261,200 |
| 2025/03/04 | 963 | 975 | 945 | 961 | +3 | +0.3% | 165,700 |
| 2025/03/03 | 986 | 986 | 957 | 958 | -31 | -3.1% | 144,200 |
| 2025/02/28 | 981 | 1,005 | 964 | 989 | -3 | -0.3% | 258,200 |
| 2025/02/27 | 962 | 992 | 960 | 992 | +30 | +3.1% | 298,100 |
| 2025/02/26 | 958 | 967 | 930 | 962 | ±0 | ±0% | 370,800 |
| 2025/02/25 | 950 | 988 | 925 | 962 | -12 | -1.2% | 487,400 |
| 2025/02/21 | 954 | 982 | 940 | 974 | +35 | +3.7% | 434,600 |
| 2025/02/20 | 989 | 990 | 936 | 939 | -51 | -5.2% | 582,600 |
| 2025/02/19 | 1,014 | 1,022 | 988 | 990 | -33 | -3.2% | 238,500 |
| 2025/02/18 | 1,004 | 1,023 | 1,004 | 1,023 | +19 | +1.9% | 103,300 |
| 2025/02/17 | 1,024 | 1,028 | 1,004 | 1,004 | -13 | -1.3% | 108,800 |
| 2025/02/14 | 1,033 | 1,033 | 1,017 | 1,017 | -19 | -1.8% | 145,000 |
| 2025/02/13 | 1,070 | 1,072 | 1,035 | 1,036 | -27 | -2.5% | 191,600 |
| 2025/02/12 | 1,080 | 1,088 | 1,062 | 1,063 | -17 | -1.6% | 187,500 |
| 2025/02/10 | 1,042 | 1,087 | 1,036 | 1,080 | +39 | +3.7% | 233,400 |
| 2025/02/07 | 1,033 | 1,053 | 1,033 | 1,041 | +13 | +1.3% | 169,500 |
| 2025/02/06 | 1,018 | 1,036 | 1,015 | 1,028 | +10 | +1% | 197,900 |
| 2025/02/05 | 1,006 | 1,023 | 1,003 | 1,018 | +14 | +1.4% | 132,700 |
| 2025/02/04 | 1,011 | 1,013 | 996 | 1,004 | -11 | -1.1% | 236,300 |
| 2025/02/03 | 1,010 | 1,019 | 1,002 | 1,015 | -5 | -0.5% | 330,800 |
| 2025/01/31 | 1,041 | 1,048 | 1,018 | 1,020 | -28 | -2.7% | 450,500 |
| 2025/01/30 | 1,011 | 1,057 | 987 | 1,048 | -39 | -3.6% | 1,074,800 |
| 2025/01/29 | 1,071 | 1,089 | 1,053 | 1,087 | +13 | +1.2% | 210,100 |
| 2025/01/28 | 1,080 | 1,090 | 1,061 | 1,074 | -1 | -0.1% | 313,800 |
| 2025/01/27 | 1,050 | 1,089 | 1,036 | 1,075 | +21 | +2% | 326,200 |
| 2025/01/24 | 1,065 | 1,079 | 1,054 | 1,054 | -6 | -0.6% | 226,600 |
| 2025/01/23 | 1,054 | 1,068 | 1,031 | 1,060 | +10 | +1% | 328,600 |
| 2025/01/22 | 1,045 | 1,053 | 1,018 | 1,050 | +6 | +0.6% | 310,700 |
| 2025/01/21 | 1,020 | 1,047 | 1,008 | 1,044 | +16 | +1.6% | 392,400 |
| 2025/01/20 | 1,054 | 1,064 | 1,021 | 1,028 | +4 | +0.4% | 428,100 |
| 2025/01/17 | 1,060 | 1,073 | 1,017 | 1,024 | -46 | -4.3% | 747,100 |
51～
100
件表示中 / 2267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 | 100,700円 | +4.5% | -31.8% | 0.00% | 21.43倍 | 2.17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 |
| 紀文食品 | 106,600円 | +6.2% | +6.2% | 2.20% | 8.11倍 | 1.17倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| 鳥越粉 | 93,400円 | +8.9% | +7.8% | 4.71% | 21.53倍 | 0.61倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ベースフード | 44,100円 | +14.3% | +111.4% | 0.00% | 93.83倍 | 22.62倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| ＳＴＩフードＨ | 132,800円 | +12.4% | +2.8% | 3.01% | 12.11倍 | 2.82倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
