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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 1,340 | 1,398 | 1,326 | 1,394 | +64 | +4.8% | 761,500 |
| 2018/01/05 | 1,394 | 1,408 | 1,330 | 1,330 | -68 | -4.9% | 429,000 |
| 2018/01/04 | 1,372 | 1,422 | 1,370 | 1,398 | +18 | +1.3% | 480,000 |
| 2017/12/29 | 1,438 | 1,440 | 1,374 | 1,380 | -62 | -4.3% | 822,000 |
| 2017/12/28 | 1,470 | 1,476 | 1,430 | 1,442 | -42 | -2.8% | 704,500 |
| 2017/12/27 | 1,538 | 1,552 | 1,468 | 1,484 | -56 | -3.6% | 695,500 |
| 2017/12/26 | 1,504 | 1,544 | 1,492 | 1,540 | +42 | +2.8% | 439,500 |
| 2017/12/25 | 1,566 | 1,588 | 1,480 | 1,498 | -50 | -3.2% | 686,500 |
| 2017/12/22 | 1,460 | 1,574 | 1,456 | 1,548 | +84 | +5.7% | 814,000 |
| 2017/12/21 | 1,386 | 1,472 | 1,350 | 1,464 | +58 | +4.1% | 720,000 |
| 2017/12/20 | 1,424 | 1,480 | 1,406 | 1,406 | -42 | -2.9% | 437,000 |
| 2017/12/19 | 1,452 | 1,486 | 1,392 | 1,448 | -16 | -1.1% | 692,000 |
| 2017/12/18 | 1,474 | 1,512 | 1,432 | 1,464 | +20 | +1.4% | 685,500 |
| 2017/12/15 | 1,300 | 1,460 | 1,300 | 1,444 | +152 | +11.8% | 1,053,500 |
| 2017/12/14 | 1,332 | 1,356 | 1,284 | 1,292 | -44 | -3.3% | 561,500 |
| 2017/12/13 | 1,242 | 1,350 | 1,224 | 1,336 | +80 | +6.4% | 830,000 |
| 2017/12/12 | 1,318 | 1,322 | 1,204 | 1,256 | -10 | -0.8% | 910,500 |
| 2017/12/11 | 1,196 | 1,286 | 1,182 | 1,266 | +96 | +8.2% | 919,500 |
| 2017/12/08 | 1,156 | 1,186 | 1,102 | 1,170 | +30 | +2.6% | 863,500 |
| 2017/12/07 | 1,056 | 1,168 | 1,050 | 1,140 | +104 | +10% | 1,127,000 |
| 2017/12/06 | 1,026 | 1,064 | 1,016 | 1,036 | +37 | +3.7% | 652,000 |
| 2017/12/05 | 1,008 | 1,044 | 999 | 999 | -21 | -2.1% | 367,000 |
| 2017/12/04 | 1,010 | 1,080 | 1,010 | 1,020 | +8 | +0.8% | 588,500 |
| 2017/12/01 | 1,022 | 1,028 | 1,004 | 1,012 | -14 | -1.4% | 153,500 |
| 2017/11/30 | 1,026 | 1,032 | 992 | 1,026 | ±0 | ±0% | 332,500 |
| 2017/11/29 | 987 | 1,030 | 981 | 1,026 | +46 | +4.7% | 430,500 |
| 2017/11/28 | 990 | 1,008 | 972 | 980 | -10 | -1% | 270,500 |
| 2017/11/27 | 976 | 1,020 | 964 | 990 | +16 | +1.6% | 396,500 |
| 2017/11/24 | 985 | 990 | 959 | 974 | -11 | -1.1% | 291,000 |
| 2017/11/22 | 1,026 | 1,040 | 973 | 985 | +22 | +2.3% | 889,000 |
| 2017/11/21 | 945 | 966 | 934 | 963 | +32 | +3.4% | 377,000 |
| 2017/11/20 | 901 | 935 | 895 | 931 | +36 | +4% | 312,000 |
| 2017/11/17 | 906 | 909 | 872 | 895 | ±0 | ±0% | 252,000 |
| 2017/11/16 | 855 | 899 | 855 | 895 | +34 | +3.9% | 305,000 |
| 2017/11/15 | 889 | 904 | 843 | 861 | -36 | -4% | 344,500 |
| 2017/11/14 | 905 | 943 | 893 | 897 | -12 | -1.3% | 287,500 |
| 2017/11/13 | 896 | 919 | 888 | 909 | +12 | +1.3% | 187,500 |
| 2017/11/10 | 882 | 914 | 880 | 897 | -9 | -1% | 229,000 |
| 2017/11/09 | 926 | 927 | 887 | 906 | -20 | -2.2% | 370,500 |
| 2017/11/08 | 923 | 950 | 918 | 926 | -8 | -0.9% | 200,500 |
| 2017/11/07 | 930 | 938 | 915 | 934 | -8 | -0.8% | 195,500 |
| 2017/11/06 | 945 | 953 | 927 | 942 | +5 | +0.5% | 237,000 |
| 2017/11/02 | 950 | 958 | 920 | 937 | -14 | -1.5% | 490,000 |
| 2017/11/01 | 969 | 969 | 942 | 951 | -16 | -1.7% | 348,000 |
| 2017/10/31 | 948 | 967 | 936 | 967 | +15 | +1.6% | 410,000 |
| 2017/10/30 | 967 | 969 | 932 | 952 | +8 | +0.8% | 645,500 |
| 2017/10/27 | 930 | 955 | 914 | 944 | +38 | +4.2% | 904,500 |
| 2017/10/26 | 897 | 913 | 872 | 906 | +42 | +4.9% | 760,000 |
| 2017/10/25 | 887 | 898 | 853 | 864 | -27 | -3% | 766,500 |
| 2017/10/24 | 836 | 892 | 835 | 891 | +56 | +6.7% | 918,500 |
1851～
1900
件表示中 / 2303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 | 89,300円 | +4.5% | -31.8% | 0.00% | 19.04倍 | 1.93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 |
| 日食品 | 361,000円 | +3.7% | -6.0% | 4.02% | 12.68倍 | 0.62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 |
| 佐藤食 | 254,900円 | +0.6% | -14.5% | 1.65% | 19.83倍 | 0.49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 |
| ミヨシ | 200,300円 | -1.3% | -29.2% | 4.99% | 2.11倍 | 0.52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 | 161,600円 | +4.1% | +0.5% | 1.86% | 11.71倍 | 1.25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
