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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 19,700 | 19,700 | 19,700 | 19,700 | ±0 | ±0% | 1 |
| 2010/06/02 | 19,800 | 20,990 | 19,700 | 19,700 | -100 | -0.5% | 17 |
| 2010/06/01 | 21,000 | 21,000 | 19,800 | 19,800 | - | - | 14 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 20,400 | 21,000 | 20,400 | 21,000 | +1,190 | +6% | 5 |
| 2010/05/27 | 19,810 | 19,810 | 19,810 | 19,810 | -750 | -3.6% | 20 |
| 2010/05/26 | 20,060 | 20,560 | 20,060 | 20,560 | -1,240 | -5.7% | 4 |
| 2010/05/25 | 21,800 | 21,800 | 21,000 | 21,800 | +800 | +3.8% | 84 |
| 2010/05/24 | 19,830 | 21,000 | 19,820 | 21,000 | +1,200 | +6.1% | 30 |
| 2010/05/21 | 21,580 | 21,580 | 19,800 | 19,800 | -950 | -4.6% | 39 |
| 2010/05/20 | 20,000 | 20,750 | 20,000 | 20,750 | +1,250 | +6.4% | 8 |
| 2010/05/19 | 21,900 | 21,900 | 19,500 | 19,500 | -1,800 | -8.5% | 63 |
| 2010/05/18 | 21,300 | 21,300 | 21,300 | 21,300 | +300 | +1.4% | 1 |
| 2010/05/17 | 22,500 | 22,500 | 21,000 | 21,000 | -600 | -2.8% | 24 |
| 2010/05/14 | 21,600 | 22,230 | 21,600 | 21,600 | -620 | -2.8% | 4 |
| 2010/05/13 | 22,200 | 22,220 | 22,200 | 22,220 | +120 | +0.5% | 3 |
| 2010/05/12 | 21,100 | 22,100 | 21,100 | 22,100 | +650 | +3% | 10 |
| 2010/05/11 | 20,800 | 22,000 | 20,800 | 21,450 | +650 | +3.1% | 20 |
| 2010/05/10 | 20,500 | 20,800 | 20,500 | 20,800 | ±0 | ±0% | 15 |
| 2010/05/07 | 20,800 | 21,000 | 20,800 | 20,800 | -400 | -1.9% | 26 |
| 2010/05/06 | 21,050 | 21,900 | 21,050 | 21,200 | -1,320 | -5.9% | 27 |
| 2010/04/30 | 22,540 | 22,540 | 22,510 | 22,520 | -1,000 | -4.3% | 26 |
| 2010/04/28 | 22,500 | 23,530 | 22,500 | 23,520 | +670 | +2.9% | 42 |
| 2010/04/27 | 22,800 | 23,000 | 22,800 | 22,850 | -650 | -2.8% | 58 |
| 2010/04/26 | 25,790 | 25,790 | 22,800 | 23,500 | -2,290 | -8.9% | 225 |
| 2010/04/23 | 20,900 | 25,800 | 20,600 | 25,790 | +4,990 | +24% | 254 |
| 2010/04/22 | 20,410 | 20,850 | 20,400 | 20,800 | +100 | +0.5% | 17 |
| 2010/04/21 | 20,800 | 20,900 | 20,700 | 20,700 | +400 | +2% | 28 |
| 2010/04/20 | 19,830 | 20,400 | 19,830 | 20,300 | +500 | +2.5% | 10 |
| 2010/04/19 | 20,130 | 20,130 | 19,800 | 19,800 | ±0 | ±0% | 14 |
| 2010/04/16 | 20,120 | 20,140 | 19,000 | 19,800 | -360 | -1.8% | 165 |
| 2010/04/15 | 20,100 | 20,300 | 20,100 | 20,160 | -210 | -1% | 26 |
| 2010/04/14 | 20,350 | 20,400 | 20,350 | 20,370 | +220 | +1.1% | 11 |
| 2010/04/13 | 20,070 | 20,250 | 20,070 | 20,150 | -20 | -0.1% | 33 |
| 2010/04/12 | 20,060 | 20,200 | 20,060 | 20,170 | +70 | +0.3% | 32 |
| 2010/04/09 | 20,070 | 20,200 | 20,070 | 20,100 | -100 | -0.5% | 9 |
| 2010/04/08 | 20,100 | 20,200 | 20,060 | 20,200 | +50 | +0.2% | 13 |
| 2010/04/07 | 20,150 | 20,150 | 20,150 | 20,150 | -50 | -0.2% | 5 |
| 2010/04/06 | 20,450 | 20,450 | 20,200 | 20,200 | -160 | -0.8% | 4 |
| 2010/04/05 | 20,300 | 20,360 | 20,300 | 20,360 | +40 | +0.2% | 13 |
| 2010/04/02 | 20,120 | 20,320 | 20,110 | 20,320 | +20 | +0.1% | 7 |
| 2010/04/01 | 20,310 | 20,310 | 20,050 | 20,300 | - | - | 14 |
3651～
3692
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
