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 |
---|---|---|---|---|---|---|---|
2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/30 | 13,600 | 13,600 | 13,440 | 13,450 | -150 | -1.1% | 5 |
2012/10/29 | 13,600 | 13,600 | 13,600 | 13,600 | -390 | -2.8% | 1 |
2012/10/26 | 13,990 | 13,990 | 13,990 | 13,990 | ±0 | ±0% | 1 |
2012/10/25 | 13,700 | 13,990 | 13,700 | 13,990 | +280 | +2% | 89 |
2012/10/24 | 13,730 | 13,880 | 13,650 | 13,710 | -190 | -1.4% | 75 |
2012/10/23 | 13,710 | 13,950 | 13,650 | 13,900 | -80 | -0.6% | 22 |
2012/10/22 | 13,990 | 13,990 | 13,580 | 13,980 | -160 | -1.1% | 61 |
2012/10/19 | 13,700 | 14,140 | 13,520 | 14,140 | +440 | +3.2% | 43 |
2012/10/18 | 13,750 | 13,750 | 13,490 | 13,700 | -170 | -1.2% | 28 |
2012/10/17 | 13,750 | 13,870 | 13,530 | 13,870 | +30 | +0.2% | 20 |
2012/10/16 | 13,610 | 13,840 | 13,500 | 13,840 | -70 | -0.5% | 45 |
2012/10/15 | 13,680 | 13,990 | 13,430 | 13,910 | +230 | +1.7% | 65 |
2012/10/12 | 13,500 | 13,680 | 13,500 | 13,680 | -20 | -0.1% | 10 |
2012/10/11 | 13,690 | 13,700 | 13,300 | 13,700 | -10 | -0.1% | 36 |
2012/10/10 | 13,660 | 13,710 | 13,400 | 13,710 | +50 | +0.4% | 7 |
2012/10/09 | 13,210 | 13,660 | 13,210 | 13,660 | -80 | -0.6% | 38 |
2012/10/05 | 13,390 | 13,740 | 13,300 | 13,740 | +50 | +0.4% | 8 |
2012/10/04 | 13,450 | 13,690 | 13,270 | 13,690 | -60 | -0.4% | 8 |
2012/10/03 | 13,130 | 13,750 | 13,130 | 13,750 | +90 | +0.7% | 12 |
2012/10/02 | 13,700 | 13,700 | 13,170 | 13,660 | -70 | -0.5% | 51 |
2012/10/01 | 13,470 | 13,950 | 13,310 | 13,730 | +450 | +3.4% | 35 |
2012/09/28 | 13,160 | 13,280 | 13,160 | 13,280 | -120 | -0.9% | 4 |
2012/09/27 | 13,110 | 13,400 | 13,110 | 13,400 | +110 | +0.8% | 11 |
2012/09/26 | 13,410 | 13,410 | 13,280 | 13,290 | -200 | -1.5% | 22 |
2012/09/25 | 13,480 | 13,490 | 13,480 | 13,490 | -100 | -0.7% | 91 |
2012/09/24 | 13,940 | 14,050 | 13,510 | 13,590 | -380 | -2.7% | 27 |
2012/09/21 | 13,690 | 14,070 | 13,690 | 13,970 | +180 | +1.3% | 43 |
2012/09/20 | 14,040 | 14,060 | 13,790 | 13,790 | -540 | -3.8% | 92 |
2012/09/19 | 13,800 | 14,330 | 13,600 | 14,330 | +830 | +6.1% | 64 |
2012/09/18 | 13,500 | 14,000 | 13,500 | 13,500 | ±0 | ±0% | 23 |
2012/09/14 | 13,500 | 13,500 | 13,500 | 13,500 | +280 | +2.1% | 58 |
2012/09/13 | 13,220 | 13,220 | 13,220 | 13,220 | -90 | -0.7% | 3 |
2012/09/12 | 13,480 | 13,500 | 13,290 | 13,310 | +130 | +1% | 13 |
2012/09/11 | 13,180 | 13,180 | 13,180 | 13,180 | -160 | -1.2% | 5 |
2012/09/10 | 13,340 | 13,340 | 13,340 | 13,340 | +20 | +0.2% | 5 |
2012/09/07 | 13,400 | 13,490 | 13,320 | 13,320 | -560 | -4% | 6 |
2012/09/06 | 13,360 | 13,880 | 13,360 | 13,880 | +380 | +2.8% | 12 |
2012/09/05 | 13,550 | 13,700 | 13,500 | 13,500 | -100 | -0.7% | 15 |
2012/09/04 | 13,700 | 13,700 | 13,600 | 13,600 | +30 | +0.2% | 6 |
2012/09/03 | 13,570 | 13,570 | 13,570 | 13,570 | -130 | -0.9% | 20 |
2012/08/31 | 13,700 | 13,700 | 13,690 | 13,700 | - | - | 5 |
2012/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/08/28 | 13,860 | 13,860 | 13,860 | 13,860 | -140 | -1% | 1 |
2012/08/27 | 13,900 | 14,000 | 13,800 | 14,000 | -450 | -3.1% | 81 |
2012/08/24 | 14,950 | 14,950 | 14,450 | 14,450 | -50 | -0.3% | 15 |
2012/08/23 | 14,900 | 14,900 | 14,500 | 14,500 | -100 | -0.7% | 5 |
2012/08/22 | 14,370 | 14,600 | 14,370 | 14,600 | +230 | +1.6% | 8 |
3101~
3150
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