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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,288 | 1,288 | 1,264 | 1,264 | -24 | -1.9% | 150,700 |
| 2024/12/17 | 1,304 | 1,317 | 1,283 | 1,288 | -16 | -1.2% | 161,900 |
| 2024/12/16 | 1,282 | 1,307 | 1,278 | 1,304 | -4 | -0.3% | 155,600 |
| 2024/12/13 | 1,324 | 1,348 | 1,304 | 1,308 | -11 | -0.8% | 159,100 |
| 2024/12/12 | 1,322 | 1,334 | 1,291 | 1,319 | +12 | +0.9% | 214,200 |
| 2024/12/11 | 1,343 | 1,351 | 1,287 | 1,307 | -28 | -2.1% | 304,400 |
| 2024/12/10 | 1,344 | 1,357 | 1,311 | 1,335 | +21 | +1.6% | 385,300 |
| 2024/12/09 | 1,322 | 1,330 | 1,306 | 1,314 | -6 | -0.5% | 118,400 |
| 2024/12/06 | 1,324 | 1,345 | 1,312 | 1,320 | +4 | +0.3% | 100,400 |
| 2024/12/05 | 1,330 | 1,330 | 1,305 | 1,316 | -4 | -0.3% | 88,600 |
| 2024/12/04 | 1,365 | 1,369 | 1,309 | 1,320 | -15 | -1.1% | 156,800 |
| 2024/12/03 | 1,310 | 1,338 | 1,308 | 1,335 | +2 | +0.2% | 175,500 |
| 2024/12/02 | 1,359 | 1,360 | 1,302 | 1,333 | -31 | -2.3% | 246,200 |
| 2024/11/29 | 1,371 | 1,376 | 1,350 | 1,364 | -16 | -1.2% | 104,100 |
| 2024/11/28 | 1,375 | 1,382 | 1,353 | 1,380 | +6 | +0.4% | 95,900 |
| 2024/11/27 | 1,409 | 1,409 | 1,356 | 1,374 | -35 | -2.5% | 161,400 |
| 2024/11/26 | 1,424 | 1,430 | 1,382 | 1,409 | -25 | -1.7% | 128,800 |
| 2024/11/25 | 1,429 | 1,438 | 1,405 | 1,434 | ±0 | ±0% | 139,000 |
| 2024/11/22 | 1,432 | 1,437 | 1,409 | 1,434 | ±0 | ±0% | 114,300 |
| 2024/11/21 | 1,445 | 1,460 | 1,426 | 1,434 | -8 | -0.6% | 94,800 |
| 2024/11/20 | 1,457 | 1,499 | 1,436 | 1,442 | +2 | +0.1% | 186,700 |
| 2024/11/19 | 1,434 | 1,447 | 1,428 | 1,440 | +15 | +1.1% | 87,300 |
| 2024/11/18 | 1,410 | 1,445 | 1,409 | 1,425 | +20 | +1.4% | 147,700 |
| 2024/11/15 | 1,389 | 1,410 | 1,382 | 1,405 | +21 | +1.5% | 86,400 |
| 2024/11/14 | 1,383 | 1,404 | 1,380 | 1,384 | -1 | -0.1% | 110,900 |
| 2024/11/13 | 1,380 | 1,402 | 1,376 | 1,385 | -9 | -0.6% | 102,500 |
| 2024/11/12 | 1,390 | 1,409 | 1,384 | 1,394 | +2 | +0.1% | 107,600 |
| 2024/11/11 | 1,371 | 1,395 | 1,355 | 1,392 | +16 | +1.2% | 106,100 |
| 2024/11/08 | 1,384 | 1,397 | 1,371 | 1,376 | -36 | -2.5% | 138,700 |
| 2024/11/07 | 1,395 | 1,432 | 1,395 | 1,412 | +44 | +3.2% | 276,500 |
| 2024/11/06 | 1,376 | 1,376 | 1,351 | 1,368 | -9 | -0.7% | 132,600 |
| 2024/11/05 | 1,345 | 1,378 | 1,335 | 1,377 | +27 | +2% | 106,300 |
| 2024/11/01 | 1,371 | 1,382 | 1,346 | 1,350 | -40 | -2.9% | 136,300 |
| 2024/10/31 | 1,385 | 1,393 | 1,366 | 1,390 | +5 | +0.4% | 131,000 |
| 2024/10/30 | 1,427 | 1,433 | 1,384 | 1,385 | -33 | -2.3% | 263,900 |
| 2024/10/29 | 1,380 | 1,426 | 1,380 | 1,418 | +38 | +2.8% | 184,800 |
| 2024/10/28 | 1,358 | 1,387 | 1,347 | 1,380 | +32 | +2.4% | 159,600 |
| 2024/10/25 | 1,362 | 1,380 | 1,332 | 1,348 | -17 | -1.2% | 265,800 |
| 2024/10/24 | 1,359 | 1,379 | 1,338 | 1,365 | -24 | -1.7% | 296,600 |
| 2024/10/23 | 1,417 | 1,424 | 1,378 | 1,389 | -51 | -3.5% | 307,600 |
| 2024/10/22 | 1,484 | 1,500 | 1,405 | 1,440 | -52 | -3.5% | 311,200 |
| 2024/10/21 | 1,500 | 1,507 | 1,483 | 1,492 | -14 | -0.9% | 143,700 |
| 2024/10/18 | 1,479 | 1,544 | 1,479 | 1,506 | +32 | +2.2% | 342,900 |
| 2024/10/17 | 1,477 | 1,500 | 1,453 | 1,474 | -9 | -0.6% | 408,000 |
| 2024/10/16 | 1,494 | 1,538 | 1,455 | 1,483 | -131 | -8.1% | 1,013,500 |
| 2024/10/15 | 1,631 | 1,641 | 1,596 | 1,614 | -15 | -0.9% | 389,600 |
| 2024/10/11 | 1,617 | 1,648 | 1,593 | 1,629 | +22 | +1.4% | 219,600 |
| 2024/10/10 | 1,652 | 1,654 | 1,571 | 1,607 | -55 | -3.3% | 309,300 |
| 2024/10/09 | 1,663 | 1,689 | 1,638 | 1,662 | +20 | +1.2% | 223,600 |
| 2024/10/08 | 1,630 | 1,660 | 1,615 | 1,642 | +27 | +1.7% | 204,400 |
151～
200
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
