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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,625 | 1,631 | 1,583 | 1,615 | -10 | -0.6% | 253,200 |
| 2024/10/04 | 1,631 | 1,666 | 1,615 | 1,625 | +14 | +0.9% | 253,700 |
| 2024/10/03 | 1,652 | 1,664 | 1,599 | 1,611 | +16 | +1% | 242,700 |
| 2024/10/02 | 1,665 | 1,687 | 1,595 | 1,595 | -110 | -6.5% | 432,200 |
| 2024/10/01 | 1,771 | 1,778 | 1,683 | 1,705 | -106 | -5.9% | 425,600 |
| 2024/09/30 | 1,739 | 1,818 | 1,717 | 1,811 | +32 | +1.8% | 196,400 |
| 2024/09/27 | 1,775 | 1,805 | 1,761 | 1,779 | +17 | +1% | 158,000 |
| 2024/09/26 | 1,773 | 1,773 | 1,724 | 1,762 | -3 | -0.2% | 160,400 |
| 2024/09/25 | 1,799 | 1,815 | 1,756 | 1,765 | -31 | -1.7% | 199,400 |
| 2024/09/24 | 1,844 | 1,882 | 1,783 | 1,796 | -25 | -1.4% | 471,100 |
| 2024/09/20 | 1,813 | 1,914 | 1,766 | 1,821 | +132 | +7.8% | 1,196,800 |
| 2024/09/19 | 1,640 | 1,696 | 1,629 | 1,689 | +70 | +4.3% | 160,500 |
| 2024/09/18 | 1,630 | 1,630 | 1,597 | 1,619 | -13 | -0.8% | 128,700 |
| 2024/09/17 | 1,633 | 1,643 | 1,587 | 1,632 | -5 | -0.3% | 114,800 |
| 2024/09/13 | 1,680 | 1,683 | 1,628 | 1,637 | -40 | -2.4% | 99,600 |
| 2024/09/12 | 1,649 | 1,677 | 1,632 | 1,677 | +44 | +2.7% | 100,800 |
| 2024/09/11 | 1,690 | 1,694 | 1,603 | 1,633 | -76 | -4.4% | 199,700 |
| 2024/09/10 | 1,694 | 1,740 | 1,668 | 1,709 | +41 | +2.5% | 172,500 |
| 2024/09/09 | 1,622 | 1,690 | 1,618 | 1,668 | -13 | -0.8% | 129,300 |
| 2024/09/06 | 1,681 | 1,682 | 1,638 | 1,681 | +1 | +0.1% | 139,400 |
| 2024/09/05 | 1,700 | 1,744 | 1,644 | 1,680 | -39 | -2.3% | 201,700 |
| 2024/09/04 | 1,675 | 1,784 | 1,670 | 1,719 | +10 | +0.6% | 327,200 |
| 2024/09/03 | 1,709 | 1,728 | 1,681 | 1,709 | +9 | +0.5% | 94,000 |
| 2024/09/02 | 1,750 | 1,752 | 1,662 | 1,700 | -26 | -1.5% | 160,100 |
| 2024/08/30 | 1,750 | 1,756 | 1,697 | 1,726 | +6 | +0.3% | 127,700 |
| 2024/08/29 | 1,711 | 1,735 | 1,688 | 1,720 | +20 | +1.2% | 210,100 |
| 2024/08/28 | 1,700 | 1,715 | 1,685 | 1,700 | ±0 | ±0% | 249,800 |
| 2024/08/27 | 1,696 | 1,706 | 1,665 | 1,700 | +14 | +0.8% | 193,700 |
| 2024/08/26 | 1,620 | 1,710 | 1,620 | 1,686 | +53 | +3.2% | 366,900 |
| 2024/08/23 | 1,620 | 1,633 | 1,594 | 1,633 | +26 | +1.6% | 180,400 |
| 2024/08/22 | 1,579 | 1,618 | 1,571 | 1,607 | +28 | +1.8% | 185,500 |
| 2024/08/21 | 1,630 | 1,630 | 1,575 | 1,579 | -51 | -3.1% | 241,300 |
| 2024/08/20 | 1,581 | 1,634 | 1,551 | 1,630 | +129 | +8.6% | 466,300 |
| 2024/08/19 | 1,511 | 1,550 | 1,480 | 1,501 | -27 | -1.8% | 169,000 |
| 2024/08/16 | 1,500 | 1,528 | 1,489 | 1,528 | +24 | +1.6% | 151,600 |
| 2024/08/15 | 1,499 | 1,513 | 1,466 | 1,504 | +30 | +2% | 158,900 |
| 2024/08/14 | 1,474 | 1,485 | 1,455 | 1,474 | +17 | +1.2% | 133,300 |
| 2024/08/13 | 1,431 | 1,468 | 1,424 | 1,457 | +56 | +4% | 147,900 |
| 2024/08/09 | 1,371 | 1,424 | 1,345 | 1,401 | +59 | +4.4% | 242,800 |
| 2024/08/08 | 1,277 | 1,359 | 1,269 | 1,342 | +44 | +3.4% | 265,100 |
| 2024/08/07 | 1,347 | 1,360 | 1,286 | 1,298 | -79 | -5.7% | 424,400 |
| 2024/08/06 | 1,360 | 1,410 | 1,340 | 1,377 | +186 | +15.6% | 316,500 |
| 2024/08/05 | 1,330 | 1,367 | 1,179 | 1,191 | -229 | -16.1% | 631,700 |
| 2024/08/02 | 1,510 | 1,535 | 1,414 | 1,420 | -164 | -10.4% | 474,200 |
| 2024/08/01 | 1,610 | 1,642 | 1,562 | 1,584 | -14 | -0.9% | 389,300 |
| 2024/07/31 | 1,547 | 1,603 | 1,533 | 1,598 | +36 | +2.3% | 313,900 |
| 2024/07/30 | 1,575 | 1,583 | 1,530 | 1,562 | -8 | -0.5% | 255,900 |
| 2024/07/29 | 1,509 | 1,570 | 1,501 | 1,570 | +88 | +5.9% | 430,600 |
| 2024/07/26 | 1,488 | 1,520 | 1,426 | 1,482 | -15 | -1% | 459,100 |
| 2024/07/25 | 1,520 | 1,542 | 1,463 | 1,497 | -55 | -3.5% | 632,300 |
201～
250
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
