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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,100 | 1,107 | 1,038 | 1,070 | -19 | -1.7% | 901,400 |
| 2025/01/15 | 1,152 | 1,165 | 1,080 | 1,089 | -201 | -15.6% | 1,618,900 |
| 2025/01/14 | 1,305 | 1,308 | 1,259 | 1,290 | -20 | -1.5% | 296,100 |
| 2025/01/10 | 1,315 | 1,324 | 1,305 | 1,310 | -6 | -0.5% | 120,300 |
| 2025/01/09 | 1,311 | 1,321 | 1,295 | 1,316 | +5 | +0.4% | 109,500 |
| 2025/01/08 | 1,308 | 1,324 | 1,302 | 1,311 | +11 | +0.8% | 107,900 |
| 2025/01/07 | 1,333 | 1,333 | 1,298 | 1,300 | -13 | -1% | 158,000 |
| 2025/01/06 | 1,369 | 1,369 | 1,312 | 1,313 | -51 | -3.7% | 168,900 |
| 2024/12/30 | 1,370 | 1,375 | 1,361 | 1,364 | +11 | +0.8% | 114,400 |
| 2024/12/27 | 1,324 | 1,353 | 1,316 | 1,353 | +29 | +2.2% | 94,800 |
| 2024/12/26 | 1,300 | 1,324 | 1,291 | 1,324 | +24 | +1.8% | 120,300 |
| 2024/12/25 | 1,325 | 1,332 | 1,290 | 1,300 | -20 | -1.5% | 97,600 |
| 2024/12/24 | 1,356 | 1,356 | 1,314 | 1,320 | -48 | -3.5% | 165,400 |
| 2024/12/23 | 1,348 | 1,368 | 1,331 | 1,368 | +74 | +5.7% | 223,700 |
| 2024/12/20 | 1,271 | 1,326 | 1,270 | 1,294 | +16 | +1.3% | 122,900 |
| 2024/12/19 | 1,251 | 1,287 | 1,241 | 1,278 | +14 | +1.1% | 134,600 |
101～
150
件表示中 / 2301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 | 88,200円 | +4.5% | -31.8% | 0.00% | 18.80倍 | 1.91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 |
| 佐藤食 | 248,900円 | +0.6% | -14.5% | 1.69% | 19.36倍 | 0.48倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 日食品 | 350,000円 | +3.7% | -6.0% | 4.14% | 12.30倍 | 0.61倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 194,000円 | -1.3% | -29.2% | 5.15% | 2.04倍 | 0.64倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| シノブフース | 156,300円 | +4.1% | +0.5% | 1.92% | 11.32倍 | 1.21倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
