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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,440 | 1,624 | 1,437 | 1,552 | +119 | +8.3% | 1,716,800 |
| 2024/07/23 | 1,394 | 1,443 | 1,378 | 1,433 | +53 | +3.8% | 521,400 |
| 2024/07/22 | 1,400 | 1,434 | 1,374 | 1,380 | -33 | -2.3% | 514,800 |
| 2024/07/19 | 1,430 | 1,438 | 1,384 | 1,413 | -14 | -1% | 765,400 |
| 2024/07/18 | 1,530 | 1,545 | 1,407 | 1,427 | -135 | -8.6% | 1,322,100 |
| 2024/07/17 | 1,721 | 1,739 | 1,555 | 1,562 | -143 | -8.4% | 1,150,700 |
| 2024/07/16 | 1,850 | 1,855 | 1,672 | 1,705 | +175 | +11.4% | 1,594,400 |
| 2024/07/12 | 1,551 | 1,568 | 1,530 | 1,530 | -19 | -1.2% | 318,700 |
| 2024/07/11 | 1,520 | 1,555 | 1,513 | 1,549 | +51 | +3.4% | 272,200 |
| 2024/07/10 | 1,505 | 1,518 | 1,473 | 1,498 | -6 | -0.4% | 182,800 |
| 2024/07/09 | 1,522 | 1,534 | 1,496 | 1,504 | -5 | -0.3% | 142,000 |
| 2024/07/08 | 1,570 | 1,574 | 1,509 | 1,509 | -67 | -4.3% | 227,600 |
| 2024/07/05 | 1,557 | 1,590 | 1,557 | 1,576 | +13 | +0.8% | 98,200 |
| 2024/07/04 | 1,584 | 1,624 | 1,558 | 1,563 | +11 | +0.7% | 175,700 |
| 2024/07/03 | 1,583 | 1,590 | 1,538 | 1,552 | -41 | -2.6% | 169,300 |
| 2024/07/02 | 1,588 | 1,622 | 1,552 | 1,593 | +23 | +1.5% | 161,300 |
| 2024/07/01 | 1,638 | 1,650 | 1,569 | 1,570 | -61 | -3.7% | 190,200 |
| 2024/06/28 | 1,664 | 1,678 | 1,622 | 1,631 | -20 | -1.2% | 110,800 |
| 2024/06/27 | 1,657 | 1,690 | 1,642 | 1,651 | +4 | +0.2% | 105,100 |
| 2024/06/26 | 1,650 | 1,676 | 1,623 | 1,647 | +4 | +0.2% | 153,100 |
| 2024/06/25 | 1,620 | 1,656 | 1,611 | 1,643 | +26 | +1.6% | 91,900 |
| 2024/06/24 | 1,621 | 1,667 | 1,594 | 1,617 | +2 | +0.1% | 224,500 |
| 2024/06/21 | 1,639 | 1,670 | 1,615 | 1,615 | -46 | -2.8% | 198,000 |
| 2024/06/20 | 1,695 | 1,721 | 1,617 | 1,661 | -69 | -4% | 299,900 |
| 2024/06/19 | 1,731 | 1,749 | 1,702 | 1,730 | +11 | +0.6% | 112,800 |
| 2024/06/18 | 1,819 | 1,835 | 1,716 | 1,719 | -78 | -4.3% | 203,100 |
| 2024/06/17 | 1,809 | 1,820 | 1,770 | 1,797 | -12 | -0.7% | 139,400 |
| 2024/06/14 | 1,682 | 1,811 | 1,670 | 1,809 | +93 | +5.4% | 368,600 |
| 2024/06/13 | 1,780 | 1,787 | 1,716 | 1,716 | -32 | -1.8% | 122,500 |
| 2024/06/12 | 1,724 | 1,780 | 1,717 | 1,748 | +49 | +2.9% | 214,400 |
| 2024/06/11 | 1,691 | 1,723 | 1,685 | 1,699 | +7 | +0.4% | 82,000 |
| 2024/06/10 | 1,713 | 1,728 | 1,687 | 1,692 | -23 | -1.3% | 139,000 |
| 2024/06/07 | 1,638 | 1,726 | 1,630 | 1,715 | +76 | +4.6% | 157,200 |
| 2024/06/06 | 1,632 | 1,661 | 1,620 | 1,639 | +3 | +0.2% | 91,400 |
201～
250
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
