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 |
---|---|---|---|---|---|---|---|
2013/08/27 | 18,300 | 18,410 | 18,110 | 18,410 | -90 | -0.5% | 31 |
2013/08/26 | 19,500 | 19,500 | 18,500 | 18,500 | +500 | +2.8% | 93 |
2013/08/23 | 18,400 | 18,400 | 17,770 | 18,000 | ±0 | ±0% | 127 |
2013/08/22 | 18,330 | 18,330 | 18,000 | 18,000 | ±0 | ±0% | 49 |
2013/08/21 | 18,340 | 18,400 | 18,000 | 18,000 | ±0 | ±0% | 54 |
2013/08/20 | 18,030 | 18,040 | 17,830 | 18,000 | ±0 | ±0% | 43 |
2013/08/19 | 18,000 | 18,000 | 18,000 | 18,000 | ±0 | ±0% | 28 |
2013/08/16 | 18,020 | 18,020 | 17,580 | 18,000 | -60 | -0.3% | 74 |
2013/08/15 | 17,600 | 18,060 | 17,600 | 18,060 | +60 | +0.3% | 39 |
2013/08/14 | 18,000 | 18,020 | 18,000 | 18,000 | ±0 | ±0% | 37 |
2013/08/13 | 17,600 | 18,280 | 17,600 | 18,000 | ±0 | ±0% | 50 |
2013/08/12 | 18,210 | 18,210 | 16,600 | 18,000 | -500 | -2.7% | 102 |
2013/08/09 | 17,900 | 19,800 | 17,900 | 18,500 | +1,000 | +5.7% | 108 |
2013/08/08 | 17,630 | 17,630 | 17,500 | 17,500 | -10 | -0.1% | 27 |
2013/08/07 | 17,510 | 18,800 | 17,240 | 17,510 | -800 | -4.4% | 83 |
2013/08/06 | 17,500 | 18,310 | 17,500 | 18,310 | +950 | +5.5% | 15 |
2013/08/05 | 17,610 | 18,000 | 17,300 | 17,360 | -410 | -2.3% | 22 |
2013/08/02 | 17,500 | 17,770 | 17,100 | 17,770 | -130 | -0.7% | 15 |
2013/08/01 | 17,450 | 18,000 | 17,450 | 17,900 | +770 | +4.5% | 30 |
2013/07/31 | 17,400 | 17,400 | 17,130 | 17,130 | -370 | -2.1% | 13 |
2013/07/30 | 17,500 | 17,500 | 17,500 | 17,500 | ±0 | ±0% | 2 |
2013/07/29 | 18,570 | 18,570 | 17,300 | 17,500 | -670 | -3.7% | 47 |
2013/07/26 | 17,490 | 20,500 | 17,490 | 18,170 | +870 | +5% | 280 |
2013/07/25 | 17,300 | 17,300 | 17,300 | 17,300 | +300 | +1.8% | 58 |
2013/07/24 | 17,270 | 17,300 | 16,910 | 17,000 | +100 | +0.6% | 19 |
2013/07/23 | 17,570 | 17,570 | 15,880 | 16,900 | -620 | -3.5% | 38 |
2013/07/22 | 18,100 | 18,100 | 17,520 | 17,520 | +20 | +0.1% | 5 |
2013/07/19 | 17,800 | 17,800 | 17,500 | 17,500 | -300 | -1.7% | 67 |
2013/07/18 | 17,650 | 17,800 | 17,650 | 17,800 | +150 | +0.8% | 6 |
2013/07/17 | 17,000 | 17,650 | 17,000 | 17,650 | +650 | +3.8% | 24 |
2013/07/16 | 17,100 | 17,350 | 16,950 | 17,000 | -500 | -2.9% | 29 |
2013/07/12 | 17,390 | 17,500 | 17,300 | 17,500 | -110 | -0.6% | 23 |
2013/07/11 | 17,330 | 17,610 | 17,300 | 17,610 | +50 | +0.3% | 17 |
2013/07/10 | 17,370 | 17,660 | 17,360 | 17,560 | -90 | -0.5% | 12 |
2013/07/09 | 17,500 | 17,650 | 17,250 | 17,650 | +150 | +0.9% | 11 |
2013/07/08 | 17,400 | 17,790 | 17,250 | 17,500 | +100 | +0.6% | 43 |
2013/07/05 | 17,500 | 17,500 | 17,300 | 17,400 | - | - | 16 |
2013/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/07/03 | 17,780 | 17,780 | 17,760 | 17,760 | -10 | -0.1% | 5 |
2013/07/02 | 17,770 | 17,770 | 17,770 | 17,770 | +70 | +0.4% | 1 |
2013/07/01 | 17,800 | 18,590 | 17,060 | 17,700 | +670 | +3.9% | 29 |
2013/06/28 | 16,950 | 17,040 | 16,950 | 17,030 | -370 | -2.1% | 8 |
2013/06/27 | 16,900 | 17,500 | 16,900 | 17,400 | +300 | +1.8% | 21 |
2013/06/26 | 17,660 | 17,660 | 17,100 | 17,100 | -1,230 | -6.7% | 6 |
2013/06/25 | 18,340 | 18,340 | 18,330 | 18,330 | +390 | +2.2% | 47 |
2013/06/24 | 17,510 | 17,940 | 17,510 | 17,940 | +440 | +2.5% | 54 |
2013/06/21 | 17,880 | 17,880 | 17,500 | 17,500 | -380 | -2.1% | 17 |
2013/06/20 | 18,440 | 18,450 | 17,470 | 17,880 | -620 | -3.4% | 25 |
2013/06/19 | 18,500 | 18,500 | 18,500 | 18,500 | +10 | +0.1% | 3 |
2013/06/18 | 18,500 | 18,500 | 18,490 | 18,490 | +10 | +0.1% | 7 |
2901~
2950
件表示中 / 3739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 | 10,100円 | +11.6% | +61.8% | 0.00% | 71.13倍 | 2.06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 |
愛 眼 | 16,400円 | +6.2% | - | 0.00% | 21.35倍 | 0.26倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
関門海 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
ありがと | 348,000円 | +0.9% | +0.1% | 3.88% | 6.37倍 | 1.07倍 |
|
ブックオフ、ハードオフFC。フードはモスFC等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム