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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,664 | 1,690 | 1,631 | 1,636 | -16 | -1% | 159,500 |
| 2024/06/04 | 1,632 | 1,688 | 1,617 | 1,652 | +51 | +3.2% | 245,300 |
| 2024/06/03 | 1,617 | 1,637 | 1,589 | 1,601 | -17 | -1.1% | 157,500 |
| 2024/05/31 | 1,515 | 1,621 | 1,515 | 1,618 | +104 | +6.9% | 161,400 |
| 2024/05/30 | 1,474 | 1,523 | 1,466 | 1,514 | +34 | +2.3% | 116,400 |
| 2024/05/29 | 1,510 | 1,530 | 1,450 | 1,480 | -51 | -3.3% | 158,900 |
| 2024/05/28 | 1,579 | 1,606 | 1,528 | 1,531 | -37 | -2.4% | 177,100 |
| 2024/05/27 | 1,500 | 1,568 | 1,500 | 1,568 | +72 | +4.8% | 170,700 |
| 2024/05/24 | 1,461 | 1,505 | 1,459 | 1,496 | +11 | +0.7% | 97,300 |
| 2024/05/23 | 1,518 | 1,528 | 1,455 | 1,485 | -8 | -0.5% | 157,200 |
| 2024/05/22 | 1,488 | 1,528 | 1,480 | 1,493 | +1 | +0.1% | 100,800 |
| 2024/05/21 | 1,462 | 1,520 | 1,446 | 1,492 | +28 | +1.9% | 169,900 |
| 2024/05/20 | 1,519 | 1,519 | 1,449 | 1,464 | -51 | -3.4% | 335,800 |
| 2024/05/17 | 1,480 | 1,542 | 1,459 | 1,515 | +8 | +0.5% | 217,100 |
| 2024/05/16 | 1,560 | 1,560 | 1,501 | 1,507 | -80 | -5% | 213,400 |
| 2024/05/15 | 1,585 | 1,614 | 1,580 | 1,587 | +8 | +0.5% | 137,800 |
| 2024/05/14 | 1,603 | 1,627 | 1,562 | 1,579 | -25 | -1.6% | 238,500 |
| 2024/05/13 | 1,700 | 1,706 | 1,575 | 1,604 | -96 | -5.6% | 461,900 |
| 2024/05/10 | 1,735 | 1,743 | 1,678 | 1,700 | -43 | -2.5% | 480,100 |
| 2024/05/09 | 1,660 | 1,743 | 1,646 | 1,743 | +102 | +6.2% | 656,600 |
| 2024/05/08 | 1,607 | 1,667 | 1,607 | 1,641 | +32 | +2% | 285,400 |
| 2024/05/07 | 1,596 | 1,662 | 1,589 | 1,609 | +20 | +1.3% | 438,000 |
| 2024/05/02 | 1,550 | 1,618 | 1,550 | 1,589 | +33 | +2.1% | 322,900 |
| 2024/05/01 | 1,530 | 1,568 | 1,516 | 1,556 | +30 | +2% | 338,800 |
| 2024/04/30 | 1,481 | 1,536 | 1,442 | 1,526 | +50 | +3.4% | 322,200 |
| 2024/04/26 | 1,445 | 1,494 | 1,407 | 1,476 | +8 | +0.5% | 203,700 |
| 2024/04/25 | 1,458 | 1,501 | 1,448 | 1,468 | +1 | +0.1% | 210,600 |
| 2024/04/24 | 1,490 | 1,515 | 1,462 | 1,467 | -23 | -1.5% | 246,800 |
| 2024/04/23 | 1,478 | 1,508 | 1,448 | 1,490 | +13 | +0.9% | 154,400 |
| 2024/04/22 | 1,448 | 1,480 | 1,413 | 1,477 | +4 | +0.3% | 182,700 |
| 2024/04/19 | 1,521 | 1,555 | 1,459 | 1,473 | -45 | -3% | 487,200 |
| 2024/04/18 | 1,440 | 1,521 | 1,394 | 1,518 | +102 | +7.2% | 506,900 |
| 2024/04/17 | 1,416 | 1,463 | 1,327 | 1,416 | +14 | +1% | 795,500 |
| 2024/04/16 | 1,322 | 1,437 | 1,316 | 1,402 | +170 | +13.8% | 1,350,300 |
| 2024/04/15 | 1,237 | 1,264 | 1,206 | 1,232 | -37 | -2.9% | 346,600 |
| 2024/04/12 | 1,265 | 1,287 | 1,250 | 1,269 | ±0 | ±0% | 72,800 |
| 2024/04/11 | 1,240 | 1,274 | 1,225 | 1,269 | +8 | +0.6% | 92,500 |
| 2024/04/10 | 1,271 | 1,276 | 1,256 | 1,261 | -15 | -1.2% | 76,500 |
| 2024/04/09 | 1,280 | 1,287 | 1,264 | 1,276 | -4 | -0.3% | 82,500 |
| 2024/04/08 | 1,298 | 1,317 | 1,264 | 1,280 | -4 | -0.3% | 113,700 |
| 2024/04/05 | 1,310 | 1,310 | 1,247 | 1,284 | -32 | -2.4% | 171,200 |
| 2024/04/04 | 1,330 | 1,352 | 1,304 | 1,316 | -12 | -0.9% | 81,300 |
| 2024/04/03 | 1,324 | 1,343 | 1,305 | 1,328 | +20 | +1.5% | 99,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,304 | 1,308 | -43 | -3.2% | 135,400 |
| 2024/04/01 | 1,400 | 1,400 | 1,344 | 1,351 | -47 | -3.4% | 201,400 |
| 2024/03/29 | 1,307 | 1,398 | 1,304 | 1,398 | +95 | +7.3% | 196,600 |
| 2024/03/28 | 1,317 | 1,323 | 1,297 | 1,303 | -6 | -0.5% | 54,200 |
| 2024/03/27 | 1,341 | 1,341 | 1,301 | 1,309 | -18 | -1.4% | 95,200 |
| 2024/03/26 | 1,319 | 1,345 | 1,295 | 1,327 | +6 | +0.5% | 104,900 |
| 2024/03/25 | 1,335 | 1,352 | 1,315 | 1,321 | -24 | -1.8% | 100,900 |
251～
300
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
