ヨシムラ・フード・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,607 | 1,667 | 1,607 | 1,641 | +32 | +2% | 285,400 |
| 2024/05/07 | 1,596 | 1,662 | 1,589 | 1,609 | +20 | +1.3% | 438,000 |
| 2024/05/02 | 1,550 | 1,618 | 1,550 | 1,589 | +33 | +2.1% | 322,900 |
| 2024/05/01 | 1,530 | 1,568 | 1,516 | 1,556 | +30 | +2% | 338,800 |
| 2024/04/30 | 1,481 | 1,536 | 1,442 | 1,526 | +50 | +3.4% | 322,200 |
| 2024/04/26 | 1,445 | 1,494 | 1,407 | 1,476 | +8 | +0.5% | 203,700 |
| 2024/04/25 | 1,458 | 1,501 | 1,448 | 1,468 | +1 | +0.1% | 210,600 |
| 2024/04/24 | 1,490 | 1,515 | 1,462 | 1,467 | -23 | -1.5% | 246,800 |
| 2024/04/23 | 1,478 | 1,508 | 1,448 | 1,490 | +13 | +0.9% | 154,400 |
| 2024/04/22 | 1,448 | 1,480 | 1,413 | 1,477 | +4 | +0.3% | 182,700 |
| 2024/04/19 | 1,521 | 1,555 | 1,459 | 1,473 | -45 | -3% | 487,200 |
| 2024/04/18 | 1,440 | 1,521 | 1,394 | 1,518 | +102 | +7.2% | 506,900 |
| 2024/04/17 | 1,416 | 1,463 | 1,327 | 1,416 | +14 | +1% | 795,500 |
| 2024/04/16 | 1,322 | 1,437 | 1,316 | 1,402 | +170 | +13.8% | 1,350,300 |
| 2024/04/15 | 1,237 | 1,264 | 1,206 | 1,232 | -37 | -2.9% | 346,600 |
| 2024/04/12 | 1,265 | 1,287 | 1,250 | 1,269 | ±0 | ±0% | 72,800 |
| 2024/04/11 | 1,240 | 1,274 | 1,225 | 1,269 | +8 | +0.6% | 92,500 |
| 2024/04/10 | 1,271 | 1,276 | 1,256 | 1,261 | -15 | -1.2% | 76,500 |
| 2024/04/09 | 1,280 | 1,287 | 1,264 | 1,276 | -4 | -0.3% | 82,500 |
| 2024/04/08 | 1,298 | 1,317 | 1,264 | 1,280 | -4 | -0.3% | 113,700 |
| 2024/04/05 | 1,310 | 1,310 | 1,247 | 1,284 | -32 | -2.4% | 171,200 |
| 2024/04/04 | 1,330 | 1,352 | 1,304 | 1,316 | -12 | -0.9% | 81,300 |
| 2024/04/03 | 1,324 | 1,343 | 1,305 | 1,328 | +20 | +1.5% | 99,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,304 | 1,308 | -43 | -3.2% | 135,400 |
| 2024/04/01 | 1,400 | 1,400 | 1,344 | 1,351 | -47 | -3.4% | 201,400 |
| 2024/03/29 | 1,307 | 1,398 | 1,304 | 1,398 | +95 | +7.3% | 196,600 |
| 2024/03/28 | 1,317 | 1,323 | 1,297 | 1,303 | -6 | -0.5% | 54,200 |
| 2024/03/27 | 1,341 | 1,341 | 1,301 | 1,309 | -18 | -1.4% | 95,200 |
| 2024/03/26 | 1,319 | 1,345 | 1,295 | 1,327 | +6 | +0.5% | 104,900 |
| 2024/03/25 | 1,335 | 1,352 | 1,315 | 1,321 | -24 | -1.8% | 100,900 |
| 2024/03/22 | 1,310 | 1,353 | 1,296 | 1,345 | +33 | +2.5% | 120,000 |
| 2024/03/21 | 1,337 | 1,347 | 1,295 | 1,312 | -32 | -2.4% | 179,000 |
| 2024/03/19 | 1,270 | 1,344 | 1,257 | 1,344 | +85 | +6.8% | 309,600 |
| 2024/03/18 | 1,250 | 1,263 | 1,229 | 1,259 | +17 | +1.4% | 100,200 |
| 2024/03/15 | 1,272 | 1,272 | 1,238 | 1,242 | -53 | -4.1% | 161,300 |
| 2024/03/14 | 1,281 | 1,295 | 1,263 | 1,295 | +9 | +0.7% | 59,000 |
| 2024/03/13 | 1,300 | 1,329 | 1,283 | 1,286 | -3 | -0.2% | 134,600 |
| 2024/03/12 | 1,259 | 1,300 | 1,245 | 1,289 | +24 | +1.9% | 115,700 |
| 2024/03/11 | 1,227 | 1,308 | 1,217 | 1,265 | +30 | +2.4% | 199,100 |
| 2024/03/08 | 1,211 | 1,256 | 1,209 | 1,235 | +17 | +1.4% | 117,500 |
| 2024/03/07 | 1,231 | 1,253 | 1,213 | 1,218 | -20 | -1.6% | 87,000 |
| 2024/03/06 | 1,230 | 1,251 | 1,214 | 1,238 | ±0 | ±0% | 114,100 |
| 2024/03/05 | 1,230 | 1,255 | 1,202 | 1,238 | +9 | +0.7% | 143,400 |
| 2024/03/04 | 1,252 | 1,252 | 1,193 | 1,229 | -62 | -4.8% | 312,200 |
| 2024/03/01 | 1,241 | 1,301 | 1,241 | 1,291 | +51 | +4.1% | 221,700 |
| 2024/02/29 | 1,255 | 1,265 | 1,224 | 1,240 | -20 | -1.6% | 159,700 |
| 2024/02/28 | 1,320 | 1,338 | 1,259 | 1,260 | +24 | +1.9% | 260,000 |
| 2024/02/27 | 1,244 | 1,251 | 1,214 | 1,236 | -20 | -1.6% | 177,900 |
| 2024/02/26 | 1,208 | 1,270 | 1,204 | 1,256 | +45 | +3.7% | 140,400 |
| 2024/02/22 | 1,218 | 1,235 | 1,206 | 1,211 | -5 | -0.4% | 93,800 |
1～
50
件表示中 / 1997件
類似銘柄と比較する
現在ご覧いただいている「ヨシムラフード」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 |
|---|---|---|---|---|---|---|---|---|
| ヨシムラフード | 169,000円 | +16.9% | -12.5% | 0.00% | 36.11倍 | 4.62倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ロックフィール | 152,300円 | +4.0% | +41.2% | 1.51% | 27.02倍 | 1.35倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 養命酒 | 241,300円 | -2.7% | -39.2% | 1.86% | 36.29倍 | 0.73倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フィード・ワン | 103,200円 | +1.7% | +338.3% | 2.62% | 8.23倍 | 0.84倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| サーティワン | 400,500円 | +7.0% | +5.4% | 1.00% | 31.12倍 | 3.12倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
