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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 243 | 251 | 243 | 249 | +7 | +2.9% | 4,500 |
| 2022/09/02 | 246 | 246 | 242 | 242 | -6 | -2.4% | 16,000 |
| 2022/09/01 | 249 | 250 | 248 | 248 | +1 | +0.4% | 5,300 |
| 2022/08/31 | 246 | 248 | 245 | 247 | +1 | +0.4% | 4,900 |
| 2022/08/30 | 248 | 248 | 246 | 246 | +1 | +0.4% | 4,400 |
| 2022/08/29 | 245 | 248 | 245 | 245 | -1 | -0.4% | 3,800 |
| 2022/08/26 | 249 | 249 | 240 | 246 | -2 | -0.8% | 29,100 |
| 2022/08/25 | 249 | 251 | 248 | 248 | -2 | -0.8% | 8,300 |
| 2022/08/24 | 250 | 251 | 248 | 250 | ±0 | ±0% | 6,000 |
| 2022/08/23 | 248 | 250 | 247 | 250 | +1 | +0.4% | 8,700 |
| 2022/08/22 | 255 | 258 | 245 | 249 | -11 | -4.2% | 66,100 |
| 2022/08/19 | 263 | 263 | 259 | 260 | -3 | -1.1% | 5,400 |
| 2022/08/18 | 264 | 264 | 262 | 263 | +2 | +0.8% | 1,300 |
| 2022/08/17 | 265 | 265 | 260 | 261 | -4 | -1.5% | 8,000 |
| 2022/08/16 | 252 | 271 | 252 | 265 | +11 | +4.3% | 31,800 |
| 2022/08/15 | 269 | 271 | 254 | 254 | -15 | -5.6% | 26,800 |
| 2022/08/12 | 272 | 272 | 262 | 269 | +10 | +3.9% | 6,200 |
| 2022/08/10 | 271 | 272 | 256 | 259 | -14 | -5.1% | 16,100 |
| 2022/08/09 | 281 | 281 | 273 | 273 | -8 | -2.8% | 10,500 |
| 2022/08/08 | 279 | 284 | 279 | 281 | -2 | -0.7% | 6,400 |
| 2022/08/05 | 289 | 289 | 280 | 283 | -6 | -2.1% | 10,800 |
| 2022/08/04 | 282 | 290 | 282 | 289 | ±0 | ±0% | 7,100 |
| 2022/08/03 | 286 | 294 | 272 | 289 | -3 | -1% | 57,800 |
| 2022/08/02 | 280 | 292 | 280 | 292 | +12 | +4.3% | 50,000 |
| 2022/08/01 | 272 | 281 | 270 | 280 | +8 | +2.9% | 22,200 |
| 2022/07/29 | 272 | 273 | 268 | 272 | -2 | -0.7% | 10,200 |
| 2022/07/28 | 272 | 276 | 267 | 274 | +5 | +1.9% | 17,100 |
| 2022/07/27 | 262 | 269 | 262 | 269 | -1 | -0.4% | 9,100 |
| 2022/07/26 | 272 | 273 | 267 | 270 | -1 | -0.4% | 6,600 |
| 2022/07/25 | 267 | 273 | 267 | 271 | +3 | +1.1% | 16,400 |
| 2022/07/22 | 261 | 269 | 261 | 268 | +8 | +3.1% | 15,800 |
| 2022/07/21 | 260 | 262 | 258 | 260 | +3 | +1.2% | 4,700 |
| 2022/07/20 | 260 | 260 | 257 | 257 | -1 | -0.4% | 2,400 |
| 2022/07/19 | 259 | 261 | 258 | 258 | +1 | +0.4% | 2,400 |
| 2022/07/15 | 259 | 259 | 254 | 257 | +1 | +0.4% | 6,900 |
| 2022/07/14 | 259 | 259 | 255 | 256 | -3 | -1.2% | 2,800 |
| 2022/07/13 | 259 | 260 | 258 | 259 | +1 | +0.4% | 3,400 |
| 2022/07/12 | 262 | 262 | 258 | 258 | -1 | -0.4% | 5,200 |
| 2022/07/11 | 255 | 263 | 254 | 259 | +5 | +2% | 15,300 |
| 2022/07/08 | 252 | 255 | 251 | 254 | +3 | +1.2% | 3,900 |
| 2022/07/07 | 253 | 253 | 251 | 251 | -1 | -0.4% | 3,800 |
| 2022/07/06 | 251 | 252 | 250 | 252 | +2 | +0.8% | 2,400 |
| 2022/07/05 | 251 | 255 | 250 | 250 | -7 | -2.7% | 7,900 |
| 2022/07/04 | 259 | 260 | 254 | 257 | ±0 | ±0% | 6,600 |
| 2022/07/01 | 256 | 264 | 252 | 257 | +5 | +2% | 24,400 |
| 2022/06/30 | 253 | 253 | 250 | 252 | -1 | -0.4% | 8,900 |
| 2022/06/29 | 254 | 256 | 253 | 253 | -1 | -0.4% | 3,400 |
| 2022/06/28 | 252 | 255 | 251 | 254 | ±0 | ±0% | 7,300 |
| 2022/06/27 | 254 | 256 | 253 | 254 | -1 | -0.4% | 2,500 |
| 2022/06/24 | 254 | 257 | 253 | 255 | +1 | +0.4% | 2,500 |
651～
700
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
