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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 343 | 379 | 336 | 360 | +5 | +1.4% | 1,200,300 |
| 2022/11/17 | 384 | 415 | 347 | 355 | -28 | -7.3% | 2,796,800 |
| 2022/11/16 | 324 | 383 | 323 | 383 | +80 | +26.4% | 7,002,800 |
| 2022/11/15 | 303 | 321 | 296 | 303 | +16 | +5.6% | 861,900 |
| 2022/11/14 | 287 | 296 | 276 | 287 | +1 | +0.3% | 228,500 |
| 2022/11/11 | 298 | 300 | 286 | 286 | -16 | -5.3% | 353,600 |
| 2022/11/10 | 285 | 314 | 280 | 302 | +16 | +5.6% | 1,076,400 |
| 2022/11/09 | 289 | 339 | 276 | 286 | -14 | -4.7% | 1,491,100 |
| 2022/11/08 | 287 | 311 | 285 | 300 | +14 | +4.9% | 320,500 |
| 2022/11/07 | 283 | 286 | 279 | 286 | +1 | +0.4% | 70,900 |
| 2022/11/04 | 276 | 285 | 274 | 285 | +4 | +1.4% | 190,400 |
| 2022/11/02 | 273 | 281 | 272 | 281 | +4 | +1.4% | 160,500 |
| 2022/11/01 | 275 | 279 | 270 | 277 | -14 | -4.8% | 254,800 |
| 2022/10/31 | 287 | 291 | 277 | 291 | +1 | +0.3% | 229,500 |
| 2022/10/28 | 285 | 298 | 285 | 290 | +3 | +1% | 165,400 |
| 2022/10/27 | 291 | 293 | 284 | 287 | -9 | -3% | 229,400 |
| 2022/10/26 | 303 | 310 | 290 | 296 | -15 | -4.8% | 718,400 |
| 2022/10/25 | 302 | 313 | 296 | 311 | +9 | +3% | 320,300 |
| 2022/10/24 | 295 | 317 | 291 | 302 | +5 | +1.7% | 464,900 |
| 2022/10/21 | 306 | 307 | 296 | 297 | -13 | -4.2% | 318,500 |
| 2022/10/20 | 348 | 350 | 305 | 310 | -38 | -10.9% | 872,900 |
| 2022/10/19 | 354 | 370 | 341 | 348 | -6 | -1.7% | 646,200 |
| 2022/10/18 | 349 | 359 | 332 | 354 | ±0 | ±0% | 575,600 |
| 2022/10/17 | 347 | 373 | 331 | 354 | +5 | +1.4% | 709,000 |
| 2022/10/14 | 375 | 405 | 326 | 349 | -16 | -4.4% | 1,561,600 |
| 2022/10/13 | 429 | 454 | 365 | 365 | -80 | -18% | 1,409,800 |
| 2022/10/12 | 467 | 483 | 414 | 445 | -3 | -0.7% | 3,700,500 |
| 2022/10/11 | 356 | 448 | 351 | 448 | +80 | +21.7% | 2,371,900 |
| 2022/10/07 | 333 | 393 | 330 | 368 | +19 | +5.4% | 2,306,500 |
| 2022/10/06 | 342 | 370 | 328 | 349 | -9 | -2.5% | 2,551,900 |
| 2022/10/05 | 486 | 486 | 342 | 358 | -48 | -11.8% | 4,360,800 |
| 2022/10/04 | 315 | 406 | 314 | 406 | +80 | +24.5% | 1,801,200 |
| 2022/10/03 | 276 | 353 | 265 | 326 | +53 | +19.4% | 2,322,800 |
| 2022/09/30 | 247 | 277 | 247 | 273 | +29 | +11.9% | 244,800 |
| 2022/09/29 | 245 | 245 | 235 | 244 | ±0 | ±0% | 5,500 |
| 2022/09/28 | 244 | 244 | 236 | 244 | ±0 | ±0% | 18,300 |
| 2022/09/27 | 249 | 249 | 242 | 244 | ±0 | ±0% | 13,800 |
| 2022/09/26 | 267 | 270 | 244 | 244 | -31 | -11.3% | 81,500 |
| 2022/09/22 | 276 | 288 | 250 | 275 | +15 | +5.8% | 340,900 |
| 2022/09/21 | 256 | 285 | 241 | 260 | +5 | +2% | 138,700 |
| 2022/09/20 | 238 | 255 | 236 | 255 | +15 | +6.3% | 33,300 |
| 2022/09/16 | 242 | 242 | 235 | 240 | -4 | -1.6% | 11,900 |
| 2022/09/15 | 232 | 244 | 228 | 244 | +10 | +4.3% | 9,300 |
| 2022/09/14 | 232 | 236 | 231 | 234 | +2 | +0.9% | 15,200 |
| 2022/09/13 | 238 | 242 | 232 | 232 | -6 | -2.5% | 13,500 |
| 2022/09/12 | 245 | 245 | 236 | 238 | -7 | -2.9% | 16,000 |
| 2022/09/09 | 245 | 246 | 232 | 245 | -2 | -0.8% | 27,500 |
| 2022/09/08 | 247 | 248 | 245 | 247 | -3 | -1.2% | 6,800 |
| 2022/09/07 | 256 | 265 | 250 | 250 | -1 | -0.4% | 24,900 |
| 2022/09/06 | 250 | 251 | 246 | 251 | +2 | +0.8% | 5,100 |
601～
650
件表示中 / 3692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 | 9,100円 | +10.6% | -25.4% | 0.00% | 91.92倍 | 1.93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 |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ファンデリー | 43,500円 | +21.4% | - | 0.00% | 106.10倍 | 12.47倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
