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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 277 | 277 | 265 | 267 | -8 | -2.9% | 30,800 |
| 2021/11/09 | 281 | 283 | 272 | 275 | -5 | -1.8% | 31,200 |
| 2021/11/08 | 278 | 281 | 277 | 280 | -2 | -0.7% | 11,900 |
| 2021/11/05 | 279 | 282 | 277 | 282 | ±0 | ±0% | 4,800 |
| 2021/11/04 | 279 | 283 | 279 | 282 | -1 | -0.4% | 5,800 |
| 2021/11/02 | 283 | 284 | 277 | 283 | ±0 | ±0% | 10,900 |
| 2021/11/01 | 282 | 285 | 272 | 283 | +1 | +0.4% | 13,400 |
| 2021/10/29 | 281 | 283 | 277 | 282 | +1 | +0.4% | 6,800 |
| 2021/10/28 | 286 | 286 | 278 | 281 | -5 | -1.7% | 9,000 |
| 2021/10/27 | 283 | 287 | 270 | 286 | ±0 | ±0% | 15,700 |
| 2021/10/26 | 284 | 287 | 283 | 286 | +2 | +0.7% | 3,300 |
| 2021/10/25 | 283 | 285 | 281 | 284 | -1 | -0.4% | 9,100 |
| 2021/10/22 | 280 | 285 | 279 | 285 | +5 | +1.8% | 4,500 |
| 2021/10/21 | 283 | 283 | 277 | 280 | -5 | -1.8% | 5,300 |
| 2021/10/20 | 275 | 289 | 268 | 285 | +10 | +3.6% | 29,900 |
| 2021/10/19 | 279 | 280 | 274 | 275 | -5 | -1.8% | 6,000 |
| 2021/10/18 | 279 | 280 | 279 | 280 | +3 | +1.1% | 500 |
| 2021/10/15 | 276 | 278 | 274 | 277 | +1 | +0.4% | 1,500 |
| 2021/10/14 | 278 | 278 | 270 | 276 | -1 | -0.4% | 24,500 |
| 2021/10/13 | 277 | 280 | 277 | 277 | -1 | -0.4% | 4,100 |
| 2021/10/12 | 280 | 282 | 278 | 278 | -2 | -0.7% | 3,100 |
| 2021/10/11 | 280 | 284 | 277 | 280 | +1 | +0.4% | 14,600 |
| 2021/10/08 | 278 | 284 | 278 | 279 | +2 | +0.7% | 8,700 |
| 2021/10/07 | 286 | 286 | 275 | 277 | -10 | -3.5% | 31,100 |
| 2021/10/06 | 288 | 289 | 285 | 287 | +2 | +0.7% | 2,400 |
| 2021/10/05 | 289 | 290 | 284 | 285 | -1 | -0.3% | 8,300 |
| 2021/10/04 | 293 | 295 | 286 | 286 | -6 | -2.1% | 17,700 |
| 2021/10/01 | 291 | 303 | 290 | 292 | -6 | -2% | 27,600 |
| 2021/09/30 | 286 | 299 | 286 | 298 | +11 | +3.8% | 13,400 |
| 2021/09/29 | 289 | 289 | 283 | 287 | -3 | -1% | 5,800 |
| 2021/09/28 | 292 | 292 | 287 | 290 | +2 | +0.7% | 6,900 |
| 2021/09/27 | 287 | 291 | 287 | 288 | -2 | -0.7% | 10,700 |
| 2021/09/24 | 291 | 291 | 281 | 290 | ±0 | ±0% | 21,800 |
| 2021/09/22 | 290 | 290 | 288 | 290 | -1 | -0.3% | 13,700 |
| 2021/09/21 | 289 | 291 | 288 | 291 | +1 | +0.3% | 6,900 |
| 2021/09/17 | 292 | 292 | 287 | 290 | +3 | +1% | 6,300 |
| 2021/09/16 | 291 | 292 | 287 | 287 | -2 | -0.7% | 10,000 |
| 2021/09/15 | 291 | 296 | 287 | 289 | -6 | -2% | 29,500 |
| 2021/09/14 | 298 | 300 | 294 | 295 | -3 | -1% | 11,100 |
| 2021/09/13 | 305 | 305 | 297 | 298 | -2 | -0.7% | 1,600 |
| 2021/09/10 | 301 | 305 | 295 | 300 | -4 | -1.3% | 8,500 |
| 2021/09/09 | 304 | 305 | 303 | 304 | ±0 | ±0% | 1,500 |
| 2021/09/08 | 305 | 307 | 304 | 304 | -3 | -1% | 2,200 |
| 2021/09/07 | 308 | 308 | 304 | 307 | -1 | -0.3% | 5,800 |
| 2021/09/06 | 308 | 309 | 304 | 308 | +1 | +0.3% | 11,900 |
| 2021/09/03 | 304 | 308 | 304 | 307 | -1 | -0.3% | 2,900 |
| 2021/09/02 | 302 | 309 | 302 | 308 | +6 | +2% | 9,600 |
| 2021/09/01 | 304 | 308 | 302 | 302 | -4 | -1.3% | 22,600 |
| 2021/08/31 | 303 | 306 | 302 | 306 | +5 | +1.7% | 4,300 |
| 2021/08/30 | 304 | 306 | 301 | 301 | ±0 | ±0% | 12,100 |
851～
900
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
