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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
