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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 19,950 | 19,950 | 19,950 | 19,950 | -30 | -0.2% | 2 |
| 2010/12/27 | 19,900 | 19,980 | 19,900 | 19,980 | -10 | -0.1% | 109 |
| 2010/12/24 | 19,710 | 19,990 | 19,710 | 19,990 | +240 | +1.2% | 36 |
| 2010/12/22 | 19,800 | 19,800 | 19,720 | 19,750 | -50 | -0.3% | 10 |
| 2010/12/21 | 19,980 | 19,980 | 19,710 | 19,800 | ±0 | ±0% | 16 |
| 2010/12/20 | 19,980 | 19,980 | 19,780 | 19,800 | -50 | -0.3% | 9 |
| 2010/12/17 | 19,700 | 19,850 | 19,500 | 19,850 | +450 | +2.3% | 17 |
| 2010/12/16 | 19,590 | 19,610 | 19,400 | 19,400 | -600 | -3% | 60 |
| 2010/12/15 | 19,730 | 20,000 | 19,700 | 20,000 | +500 | +2.6% | 26 |
| 2010/12/14 | 19,280 | 19,600 | 19,280 | 19,500 | +400 | +2.1% | 14 |
| 2010/12/13 | 19,320 | 19,500 | 19,100 | 19,100 | -260 | -1.3% | 34 |
| 2010/12/10 | 19,300 | 19,360 | 19,300 | 19,360 | - | - | 29 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 19,790 | 19,790 | 19,310 | 19,310 | +80 | +0.4% | 2 |
| 2010/12/07 | 19,230 | 19,230 | 19,230 | 19,230 | -270 | -1.4% | 1 |
| 2010/12/06 | 19,500 | 19,500 | 19,500 | 19,500 | +100 | +0.5% | 3 |
| 2010/12/03 | 19,400 | 19,400 | 19,400 | 19,400 | - | - | 1 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 19,490 | 19,500 | 19,490 | 19,500 | - | - | 10 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 19,700 | 19,700 | 19,310 | 19,310 | -690 | -3.5% | 3 |
| 2010/11/25 | 20,000 | 20,000 | 20,000 | 20,000 | +100 | +0.5% | 87 |
| 2010/11/24 | 19,630 | 19,900 | 19,400 | 19,900 | +600 | +3.1% | 18 |
| 2010/11/22 | 19,840 | 19,840 | 19,300 | 19,300 | +260 | +1.4% | 38 |
| 2010/11/19 | 19,040 | 19,040 | 19,040 | 19,040 | +10 | +0.1% | 15 |
| 2010/11/18 | 19,430 | 19,430 | 19,000 | 19,030 | +80 | +0.4% | 9 |
| 2010/11/17 | 19,350 | 19,350 | 18,950 | 18,950 | -240 | -1.3% | 4 |
| 2010/11/16 | 18,830 | 19,190 | 18,830 | 19,190 | +60 | +0.3% | 27 |
| 2010/11/15 | 19,600 | 19,700 | 19,130 | 19,130 | -70 | -0.4% | 17 |
| 2010/11/12 | 19,600 | 19,600 | 19,200 | 19,200 | - | - | 8 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 19,510 | 19,510 | 19,500 | 19,500 | -200 | -1% | 4 |
| 2010/11/09 | 19,000 | 19,700 | 19,000 | 19,700 | +900 | +4.8% | 10 |
| 2010/11/08 | 18,660 | 19,010 | 18,660 | 18,800 | - | - | 10 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 18,700 | 18,700 | 18,600 | 18,600 | -400 | -2.1% | 2 |
| 2010/11/02 | 19,010 | 19,010 | 19,000 | 19,000 | - | - | 3 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 19,400 | 19,400 | 19,400 | 19,400 | - | - | 11 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 18,600 | 18,600 | 18,600 | 18,600 | -400 | -2.1% | 8 |
| 2010/10/26 | 19,190 | 19,190 | 19,000 | 19,000 | -990 | -5% | 30 |
| 2010/10/25 | 20,600 | 20,600 | 19,000 | 19,990 | -610 | -3% | 118 |
| 2010/10/22 | 20,650 | 20,650 | 20,300 | 20,600 | +100 | +0.5% | 24 |
| 2010/10/21 | 20,070 | 20,500 | 20,070 | 20,500 | +440 | +2.2% | 17 |
| 2010/10/20 | 20,010 | 20,070 | 20,010 | 20,060 | +60 | +0.3% | 9 |
| 2010/10/19 | 19,820 | 20,000 | 19,820 | 20,000 | +200 | +1% | 6 |
| 2010/10/18 | 19,800 | 19,800 | 19,800 | 19,800 | +100 | +0.5% | 2 |
| 2010/10/15 | 19,700 | 19,700 | 19,700 | 19,700 | +720 | +3.8% | 14 |
3601～
3650
件表示中 / 3783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 | 9,700円 | +11.6% | +61.8% | 0.00% | 70.80倍 | 2.04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 |
| バッファロー | 150,400円 | +8.3% | +8.8% | 3.99% | 9.53倍 | 0.57倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| キューブ | 53,900円 | +6.9% | +21.2% | 0.00% | 26.47倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| 富士マガ | 99,500円 | +3.2% | -51.7% | 2.11% | 46.93倍 | 1.40倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
