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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,049 | 1,050 | 1,028 | 1,039 | -19 | -1.8% | 150,900 |
| 2025/07/02 | 1,050 | 1,085 | 1,046 | 1,058 | -4 | -0.4% | 154,200 |
| 2025/07/01 | 1,090 | 1,097 | 1,062 | 1,062 | -32 | -2.9% | 222,600 |
| 2025/06/30 | 1,117 | 1,127 | 1,086 | 1,094 | +79 | +7.8% | 686,500 |
| 2025/06/27 | 1,031 | 1,031 | 1,008 | 1,015 | -9 | -0.9% | 69,000 |
| 2025/06/26 | 1,004 | 1,032 | 998 | 1,024 | +14 | +1.4% | 121,400 |
| 2025/06/25 | 996 | 1,018 | 990 | 1,010 | +14 | +1.4% | 97,200 |
| 2025/06/24 | 1,012 | 1,012 | 994 | 996 | -3 | -0.3% | 53,700 |
| 2025/06/23 | 1,008 | 1,011 | 995 | 999 | -16 | -1.6% | 63,900 |
| 2025/06/20 | 1,032 | 1,032 | 1,006 | 1,015 | -18 | -1.7% | 126,200 |
| 2025/06/19 | 1,008 | 1,033 | 1,007 | 1,033 | +17 | +1.7% | 108,000 |
| 2025/06/18 | 996 | 1,023 | 996 | 1,016 | +20 | +2% | 110,900 |
| 2025/06/17 | 1,015 | 1,028 | 987 | 996 | +5 | +0.5% | 133,700 |
| 2025/06/16 | 1,005 | 1,006 | 987 | 991 | -16 | -1.6% | 111,800 |
| 2025/06/13 | 1,040 | 1,040 | 994 | 1,007 | -37 | -3.5% | 200,500 |
| 2025/06/12 | 1,025 | 1,047 | 1,024 | 1,044 | +20 | +2% | 150,600 |
| 2025/06/11 | 1,004 | 1,029 | 1,000 | 1,024 | +21 | +2.1% | 169,400 |
| 2025/06/10 | 1,001 | 1,007 | 988 | 1,003 | +9 | +0.9% | 118,800 |
| 2025/06/09 | 986 | 999 | 979 | 994 | +1 | +0.1% | 140,500 |
| 2025/06/06 | 1,000 | 1,001 | 981 | 993 | -7 | -0.7% | 200,900 |
| 2025/06/05 | 997 | 1,013 | 989 | 1,000 | +3 | +0.3% | 211,400 |
| 2025/06/04 | 1,014 | 1,034 | 987 | 997 | -6 | -0.6% | 190,000 |
| 2025/06/03 | 997 | 1,009 | 989 | 1,003 | -7 | -0.7% | 233,300 |
| 2025/06/02 | 1,006 | 1,037 | 1,002 | 1,010 | -5 | -0.5% | 329,700 |
| 2025/05/30 | 1,003 | 1,059 | 999 | 1,015 | +57 | +5.9% | 1,047,100 |
| 2025/05/29 | 970 | 970 | 944 | 958 | -13 | -1.3% | 201,800 |
| 2025/05/28 | 960 | 974 | 942 | 971 | +16 | +1.7% | 234,700 |
| 2025/05/27 | 955 | 962 | 936 | 955 | +15 | +1.6% | 160,800 |
| 2025/05/26 | 928 | 944 | 920 | 940 | +27 | +3% | 177,900 |
| 2025/05/23 | 928 | 932 | 901 | 913 | -15 | -1.6% | 275,000 |
| 2025/05/22 | 921 | 937 | 917 | 928 | -1 | -0.1% | 114,200 |
| 2025/05/21 | 960 | 962 | 923 | 929 | -27 | -2.8% | 161,400 |
| 2025/05/20 | 955 | 962 | 950 | 956 | -4 | -0.4% | 106,100 |
| 2025/05/19 | 957 | 962 | 950 | 960 | +9 | +0.9% | 98,400 |
| 2025/05/16 | 949 | 958 | 943 | 951 | +5 | +0.5% | 98,000 |
| 2025/05/15 | 925 | 953 | 920 | 946 | +19 | +2% | 121,300 |
| 2025/05/14 | 950 | 950 | 919 | 927 | -23 | -2.4% | 134,900 |
| 2025/05/13 | 953 | 956 | 942 | 950 | +8 | +0.8% | 158,800 |
| 2025/05/12 | 931 | 948 | 931 | 942 | +14 | +1.5% | 114,300 |
| 2025/05/09 | 921 | 935 | 919 | 928 | +8 | +0.9% | 173,900 |
| 2025/05/08 | 914 | 920 | 906 | 920 | +6 | +0.7% | 124,700 |
| 2025/05/07 | 905 | 920 | 902 | 914 | +14 | +1.6% | 176,100 |
| 2025/05/02 | 911 | 911 | 886 | 900 | -11 | -1.2% | 124,400 |
| 2025/05/01 | 907 | 916 | 905 | 911 | +2 | +0.2% | 129,800 |
| 2025/04/30 | 945 | 945 | 902 | 909 | -29 | -3.1% | 300,600 |
| 2025/04/28 | 930 | 941 | 912 | 938 | -4 | -0.4% | 140,100 |
| 2025/04/25 | 934 | 948 | 926 | 942 | +23 | +2.5% | 201,500 |
| 2025/04/24 | 929 | 932 | 915 | 919 | -7 | -0.8% | 127,500 |
| 2025/04/23 | 906 | 931 | 897 | 926 | +25 | +2.8% | 171,600 |
| 2025/04/22 | 884 | 905 | 875 | 901 | +23 | +2.6% | 213,400 |
1～
50
件表示中 / 2281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 | 103,900円 | +4.5% | -31.8% | 0.00% | 22.15倍 | 2.25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 |
| シマダヤ | 177,900円 | +5.5% | +7.3% | 2.92% | 10.53倍 | 1.50倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| ブルドック | 181,300円 | +6.0% | +15.7% | 2.48% | 11.83倍 | 1.10倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| エバラ食品 | 252,200円 | +0.9% | -43.2% | 1.78% | 35.21倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 紀文食品 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26倍 | 1.19倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
