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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 299 | 301 | 298 | 301 | +5 | +1.7% | 9,400 |
| 2021/08/26 | 295 | 299 | 293 | 296 | -1 | -0.3% | 11,900 |
| 2021/08/25 | 294 | 298 | 294 | 297 | +2 | +0.7% | 8,000 |
| 2021/08/24 | 299 | 299 | 294 | 295 | -2 | -0.7% | 5,200 |
| 2021/08/23 | 291 | 298 | 291 | 297 | +7 | +2.4% | 13,200 |
| 2021/08/20 | 289 | 290 | 289 | 290 | -2 | -0.7% | 7,600 |
| 2021/08/19 | 287 | 293 | 287 | 292 | +5 | +1.7% | 6,800 |
| 2021/08/18 | 289 | 289 | 287 | 287 | -1 | -0.3% | 9,500 |
| 2021/08/17 | 291 | 291 | 288 | 288 | -3 | -1% | 10,500 |
| 2021/08/16 | 290 | 291 | 289 | 291 | +1 | +0.3% | 4,500 |
| 2021/08/13 | 289 | 294 | 288 | 290 | -1 | -0.3% | 7,100 |
| 2021/08/12 | 298 | 298 | 291 | 291 | -6 | -2% | 10,600 |
| 2021/08/11 | 292 | 297 | 290 | 297 | +4 | +1.4% | 5,700 |
| 2021/08/10 | 292 | 293 | 291 | 293 | +1 | +0.3% | 4,600 |
| 2021/08/06 | 294 | 294 | 288 | 292 | ±0 | ±0% | 7,600 |
| 2021/08/05 | 292 | 292 | 288 | 292 | ±0 | ±0% | 20,500 |
| 2021/08/04 | 292 | 297 | 292 | 292 | +1 | +0.3% | 13,300 |
| 2021/08/03 | 290 | 291 | 289 | 291 | +1 | +0.3% | 6,800 |
| 2021/08/02 | 288 | 290 | 288 | 290 | +1 | +0.3% | 4,700 |
| 2021/07/30 | 287 | 289 | 285 | 289 | +1 | +0.3% | 8,900 |
| 2021/07/29 | 287 | 288 | 284 | 288 | +1 | +0.3% | 14,100 |
| 2021/07/28 | 286 | 289 | 286 | 287 | -3 | -1% | 18,700 |
| 2021/07/27 | 287 | 293 | 287 | 290 | +5 | +1.8% | 18,800 |
| 2021/07/26 | 286 | 287 | 285 | 285 | -1 | -0.3% | 4,400 |
| 2021/07/21 | 287 | 287 | 283 | 286 | +1 | +0.4% | 5,600 |
| 2021/07/20 | 287 | 287 | 282 | 285 | -2 | -0.7% | 13,800 |
| 2021/07/19 | 288 | 288 | 284 | 287 | ±0 | ±0% | 12,400 |
| 2021/07/16 | 282 | 300 | 282 | 287 | +5 | +1.8% | 32,700 |
| 2021/07/15 | 282 | 284 | 282 | 282 | -1 | -0.4% | 7,100 |
| 2021/07/14 | 286 | 286 | 282 | 283 | -1 | -0.4% | 8,200 |
| 2021/07/13 | 286 | 286 | 282 | 284 | ±0 | ±0% | 14,000 |
| 2021/07/12 | 287 | 288 | 282 | 284 | -3 | -1% | 25,400 |
| 2021/07/09 | 286 | 289 | 283 | 287 | -1 | -0.3% | 55,000 |
| 2021/07/08 | 291 | 356 | 288 | 288 | +5 | +1.8% | 1,107,200 |
| 2021/07/07 | 297 | 297 | 273 | 283 | -12 | -4.1% | 48,300 |
| 2021/07/06 | 303 | 303 | 294 | 295 | -8 | -2.6% | 37,000 |
| 2021/07/05 | 307 | 315 | 303 | 303 | -3 | -1% | 6,200 |
| 2021/07/02 | 309 | 312 | 306 | 306 | -5 | -1.6% | 9,200 |
| 2021/07/01 | 313 | 314 | 301 | 311 | -2 | -0.6% | 17,100 |
| 2021/06/30 | 318 | 318 | 313 | 313 | -7 | -2.2% | 7,700 |
| 2021/06/29 | 324 | 324 | 316 | 320 | -5 | -1.5% | 12,900 |
| 2021/06/28 | 328 | 328 | 316 | 325 | ±0 | ±0% | 15,000 |
| 2021/06/25 | 321 | 327 | 321 | 325 | +5 | +1.6% | 17,500 |
| 2021/06/24 | 322 | 324 | 319 | 320 | -2 | -0.6% | 7,500 |
| 2021/06/23 | 322 | 323 | 320 | 322 | +3 | +0.9% | 8,200 |
| 2021/06/22 | 320 | 324 | 315 | 319 | +2 | +0.6% | 14,800 |
| 2021/06/21 | 316 | 320 | 313 | 317 | +3 | +1% | 11,300 |
| 2021/06/18 | 310 | 315 | 310 | 314 | +5 | +1.6% | 19,800 |
| 2021/06/17 | 308 | 311 | 306 | 309 | +1 | +0.3% | 5,700 |
| 2021/06/16 | 310 | 310 | 307 | 308 | ±0 | ±0% | 4,800 |
901～
950
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
