ワイエスフードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 83 | 84 | 81 | 83 | -2 | -2.4% | 487,900 |
| 2025/04/30 | 86 | 86 | 84 | 85 | ±0 | ±0% | 208,200 |
| 2025/04/28 | 86 | 93 | 84 | 85 | ±0 | ±0% | 5,414,200 |
| 2025/04/25 | 83 | 86 | 83 | 85 | +1 | +1.2% | 71,200 |
| 2025/04/24 | 84 | 85 | 83 | 84 | -1 | -1.2% | 33,400 |
| 2025/04/23 | 86 | 86 | 82 | 85 | +1 | +1.2% | 207,500 |
| 2025/04/22 | 83 | 89 | 81 | 84 | ±0 | ±0% | 2,709,700 |
| 2025/04/21 | 82 | 84 | 81 | 84 | +1 | +1.2% | 161,600 |
| 2025/04/18 | 83 | 83 | 81 | 83 | +1 | +1.2% | 107,500 |
| 2025/04/17 | 83 | 85 | 81 | 82 | +1 | +1.2% | 141,400 |
| 2025/04/16 | 84 | 87 | 79 | 81 | -3 | -3.6% | 686,600 |
| 2025/04/15 | 82 | 85 | 82 | 84 | +3 | +3.7% | 246,800 |
| 2025/04/14 | 81 | 83 | 80 | 81 | -1 | -1.2% | 172,300 |
| 2025/04/11 | 80 | 83 | 79 | 82 | -1 | -1.2% | 185,000 |
| 2025/04/10 | 83 | 83 | 79 | 83 | +5 | +6.4% | 293,400 |
| 2025/04/09 | 80 | 82 | 76 | 78 | -3 | -3.7% | 361,800 |
| 2025/04/08 | 81 | 83 | 79 | 81 | +4 | +5.2% | 317,700 |
| 2025/04/07 | 79 | 81 | 77 | 77 | -7 | -8.3% | 408,100 |
| 2025/04/04 | 87 | 94 | 80 | 84 | -5 | -5.6% | 2,506,500 |
| 2025/04/03 | 85 | 89 | 85 | 89 | +1 | +1.1% | 219,400 |
| 2025/04/02 | 92 | 93 | 87 | 88 | -2 | -2.2% | 335,100 |
| 2025/04/01 | 92 | 92 | 89 | 90 | ±0 | ±0% | 167,900 |
| 2025/03/31 | 90 | 94 | 86 | 90 | +4 | +4.7% | 1,477,400 |
| 2025/03/28 | 88 | 108 | 81 | 86 | -2 | -2.3% | 5,647,100 |
| 2025/03/27 | 89 | 90 | 88 | 88 | ±0 | ±0% | 86,300 |
| 2025/03/26 | 89 | 92 | 88 | 88 | -2 | -2.2% | 334,200 |
| 2025/03/25 | 90 | 90 | 89 | 90 | +1 | +1.1% | 217,200 |
| 2025/03/24 | 90 | 91 | 89 | 89 | -1 | -1.1% | 46,100 |
| 2025/03/21 | 91 | 91 | 89 | 90 | +2 | +2.3% | 116,100 |
| 2025/03/19 | 88 | 90 | 88 | 88 | -1 | -1.1% | 91,000 |
| 2025/03/18 | 90 | 90 | 88 | 89 | ±0 | ±0% | 129,100 |
| 2025/03/17 | 90 | 90 | 88 | 89 | ±0 | ±0% | 149,300 |
| 2025/03/14 | 88 | 90 | 88 | 89 | +1 | +1.1% | 38,800 |
| 2025/03/13 | 91 | 91 | 88 | 88 | ±0 | ±0% | 285,500 |
| 2025/03/12 | 89 | 91 | 87 | 88 | +2 | +2.3% | 235,100 |
| 2025/03/11 | 88 | 88 | 86 | 86 | -2 | -2.3% | 86,200 |
| 2025/03/10 | 88 | 89 | 87 | 88 | +1 | +1.1% | 51,600 |
| 2025/03/07 | 88 | 88 | 87 | 87 | -1 | -1.1% | 82,000 |
| 2025/03/06 | 88 | 89 | 86 | 88 | +1 | +1.1% | 111,400 |
| 2025/03/05 | 85 | 88 | 85 | 87 | +2 | +2.4% | 31,700 |
| 2025/03/04 | 86 | 88 | 85 | 85 | -1 | -1.2% | 56,600 |
| 2025/03/03 | 85 | 89 | 85 | 86 | +1 | +1.2% | 80,100 |
| 2025/02/28 | 86 | 87 | 83 | 85 | -2 | -2.3% | 238,000 |
| 2025/02/27 | 87 | 88 | 86 | 87 | ±0 | ±0% | 86,400 |
| 2025/02/26 | 86 | 89 | 86 | 87 | +1 | +1.2% | 121,300 |
| 2025/02/25 | 87 | 88 | 84 | 86 | -1 | -1.1% | 175,700 |
| 2025/02/21 | 86 | 89 | 86 | 87 | +1 | +1.2% | 130,300 |
| 2025/02/20 | 86 | 88 | 86 | 86 | ±0 | ±0% | 51,300 |
| 2025/02/19 | 86 | 87 | 85 | 86 | +1 | +1.2% | 103,800 |
| 2025/02/18 | 85 | 87 | 85 | 85 | ±0 | ±0% | 111,300 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ワイエスフード」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 |
|---|---|---|---|---|---|---|---|---|
| ワイエスフード | 8,300円 | +10.6% | -25.4% | 0.00% | 83.84倍 | 1.76倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| マックハウス | 16,900円 | +0.6% | - | 0.00% | - | 2.16倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
| サンオータス | 83,000円 | +17.2% | +50.9% | 0.00% | 8.12倍 | 0.78倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| カルラ | 44,500円 | +3.3% | -9.5% | 1.12% | 8.85倍 | 1.30倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| 魚 喜 | 104,500円 | +0.2% | -42.9% | 0.96% | 65.81倍 | 3.02倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム
