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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,310 | 1,353 | 1,296 | 1,345 | +33 | +2.5% | 120,000 |
| 2024/03/21 | 1,337 | 1,347 | 1,295 | 1,312 | -32 | -2.4% | 179,000 |
| 2024/03/19 | 1,270 | 1,344 | 1,257 | 1,344 | +85 | +6.8% | 309,600 |
| 2024/03/18 | 1,250 | 1,263 | 1,229 | 1,259 | +17 | +1.4% | 100,200 |
| 2024/03/15 | 1,272 | 1,272 | 1,238 | 1,242 | -53 | -4.1% | 161,300 |
| 2024/03/14 | 1,281 | 1,295 | 1,263 | 1,295 | +9 | +0.7% | 59,000 |
| 2024/03/13 | 1,300 | 1,329 | 1,283 | 1,286 | -3 | -0.2% | 134,600 |
| 2024/03/12 | 1,259 | 1,300 | 1,245 | 1,289 | +24 | +1.9% | 115,700 |
| 2024/03/11 | 1,227 | 1,308 | 1,217 | 1,265 | +30 | +2.4% | 199,100 |
| 2024/03/08 | 1,211 | 1,256 | 1,209 | 1,235 | +17 | +1.4% | 117,500 |
| 2024/03/07 | 1,231 | 1,253 | 1,213 | 1,218 | -20 | -1.6% | 87,000 |
| 2024/03/06 | 1,230 | 1,251 | 1,214 | 1,238 | ±0 | ±0% | 114,100 |
| 2024/03/05 | 1,230 | 1,255 | 1,202 | 1,238 | +9 | +0.7% | 143,400 |
| 2024/03/04 | 1,252 | 1,252 | 1,193 | 1,229 | -62 | -4.8% | 312,200 |
| 2024/03/01 | 1,241 | 1,301 | 1,241 | 1,291 | +51 | +4.1% | 221,700 |
| 2024/02/29 | 1,255 | 1,265 | 1,224 | 1,240 | -20 | -1.6% | 159,700 |
| 2024/02/28 | 1,320 | 1,338 | 1,259 | 1,260 | +24 | +1.9% | 260,000 |
| 2024/02/27 | 1,244 | 1,251 | 1,214 | 1,236 | -20 | -1.6% | 177,900 |
| 2024/02/26 | 1,208 | 1,270 | 1,204 | 1,256 | +45 | +3.7% | 140,400 |
| 2024/02/22 | 1,218 | 1,235 | 1,206 | 1,211 | -5 | -0.4% | 93,800 |
| 2024/02/21 | 1,218 | 1,227 | 1,205 | 1,216 | -8 | -0.7% | 87,500 |
| 2024/02/20 | 1,275 | 1,275 | 1,220 | 1,224 | -44 | -3.5% | 121,500 |
| 2024/02/19 | 1,217 | 1,275 | 1,210 | 1,268 | +51 | +4.2% | 189,000 |
| 2024/02/16 | 1,129 | 1,226 | 1,126 | 1,217 | +98 | +8.8% | 239,600 |
| 2024/02/15 | 1,143 | 1,149 | 1,107 | 1,119 | -25 | -2.2% | 185,200 |
| 2024/02/14 | 1,170 | 1,170 | 1,144 | 1,144 | -34 | -2.9% | 175,800 |
| 2024/02/13 | 1,172 | 1,193 | 1,170 | 1,178 | +8 | +0.7% | 88,400 |
| 2024/02/09 | 1,157 | 1,179 | 1,154 | 1,170 | +13 | +1.1% | 118,000 |
| 2024/02/08 | 1,163 | 1,185 | 1,143 | 1,157 | -15 | -1.3% | 128,700 |
| 2024/02/07 | 1,186 | 1,200 | 1,163 | 1,172 | -24 | -2% | 166,100 |
| 2024/02/06 | 1,202 | 1,222 | 1,186 | 1,196 | -16 | -1.3% | 180,100 |
| 2024/02/05 | 1,197 | 1,212 | 1,180 | 1,212 | +20 | +1.7% | 179,300 |
| 2024/02/02 | 1,133 | 1,208 | 1,133 | 1,192 | +60 | +5.3% | 320,100 |
| 2024/02/01 | 1,161 | 1,206 | 1,132 | 1,132 | -16 | -1.4% | 409,800 |
| 2024/01/31 | 1,093 | 1,155 | 1,088 | 1,148 | +76 | +7.1% | 638,700 |
| 2024/01/30 | 1,015 | 1,078 | 1,004 | 1,072 | +69 | +6.9% | 347,200 |
| 2024/01/29 | 1,011 | 1,012 | 1,001 | 1,003 | ±0 | ±0% | 148,800 |
| 2024/01/26 | 1,008 | 1,012 | 997 | 1,003 | -10 | -1% | 218,900 |
| 2024/01/25 | 1,005 | 1,014 | 1,000 | 1,013 | +8 | +0.8% | 173,000 |
| 2024/01/24 | 1,018 | 1,024 | 1,001 | 1,005 | -13 | -1.3% | 175,200 |
| 2024/01/23 | 1,045 | 1,064 | 1,016 | 1,018 | -16 | -1.5% | 304,700 |
| 2024/01/22 | 985 | 1,037 | 985 | 1,034 | +53 | +5.4% | 397,000 |
| 2024/01/19 | 1,022 | 1,027 | 977 | 981 | -26 | -2.6% | 318,100 |
| 2024/01/18 | 989 | 1,008 | 978 | 1,007 | +18 | +1.8% | 336,000 |
| 2024/01/17 | 1,011 | 1,029 | 982 | 989 | -23 | -2.3% | 500,200 |
| 2024/01/16 | 1,064 | 1,065 | 1,000 | 1,012 | -81 | -7.4% | 961,600 |
| 2024/01/15 | 1,138 | 1,166 | 1,093 | 1,093 | +45 | +4.3% | 1,119,000 |
| 2024/01/12 | 1,052 | 1,059 | 1,033 | 1,048 | +2 | +0.2% | 219,900 |
| 2024/01/11 | 1,068 | 1,073 | 1,036 | 1,046 | -20 | -1.9% | 230,700 |
| 2024/01/10 | 1,083 | 1,098 | 1,062 | 1,066 | -10 | -0.9% | 204,100 |
301～
350
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
