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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 20,750 | 20,750 | 20,050 | 20,350 | -400 | -1.9% | 26 |
2010/06/23 | 20,000 | 20,750 | 20,000 | 20,750 | +1,250 | +6.4% | 17 |
2010/06/22 | 20,500 | 20,500 | 19,500 | 19,500 | -500 | -2.5% | 26 |
2010/06/21 | 20,800 | 20,800 | 19,500 | 20,000 | +500 | +2.6% | 43 |
2010/06/18 | 20,000 | 20,000 | 19,500 | 19,500 | -1,000 | -4.9% | 14 |
2010/06/17 | 20,750 | 20,750 | 20,450 | 20,500 | -390 | -1.9% | 5 |
2010/06/16 | 19,800 | 20,890 | 18,860 | 20,890 | +890 | +4.5% | 70 |
2010/06/15 | 20,430 | 20,430 | 19,520 | 20,000 | +370 | +1.9% | 16 |
2010/06/14 | 20,000 | 20,000 | 19,630 | 19,630 | +120 | +0.6% | 12 |
2010/06/11 | 19,990 | 19,990 | 19,400 | 19,510 | -490 | -2.5% | 13 |
2010/06/10 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 2 |
2010/06/09 | 19,500 | 20,000 | 19,500 | 20,000 | +1,000 | +5.3% | 13 |
2010/06/08 | 20,000 | 20,000 | 19,000 | 19,000 | -100 | -0.5% | 40 |
2010/06/07 | 19,200 | 20,000 | 19,100 | 19,100 | -500 | -2.6% | 9 |
2010/06/04 | 20,600 | 20,600 | 19,600 | 19,600 | -100 | -0.5% | 16 |
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 |
3401~
3450
件表示中 / 3457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 | 52,900円 | - | - | - | - | 2.17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 |
スリーエフ | 43,900円 | -3.3% | -27.8% | 2.28% | 33.26倍 | 0.91倍 |
|
神奈川地盤のコンビニ中堅。18年春から提携先であるローソンとの共同ブランド店運営に特化 |
いつも | 57,600円 | +10.7% | +2.6% | 0.00% | 18.97倍 | 1.38倍 |
|
アマゾンなどのモール型や自社サイトのEC支援。構築、運営、マーケ、配送まで一気通貫対応 |
ストリーム | 11,000円 | +15.3% | +232.1% | 2.73% | 8.40倍 | 1.03倍 |
|
PC、家電の通販サイト「ECカレント」を運営、ヤマダデンキが2位株主。化粧品や健食も展開 |
バッファロー | 133,300円 | +4.1% | +18.3% | 4.50% | 9.35倍 | 0.52倍 |
|
カー用品のオートバックスFC店展開。埼玉が地盤。車体美観サービス強化中。焼き肉店も展開 |
市場注目の銘柄
チャート関連のコラム