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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,020 | 1,047 | 1,008 | 1,044 | +16 | +1.6% | 392,400 |
| 2025/01/20 | 1,054 | 1,064 | 1,021 | 1,028 | +4 | +0.4% | 428,100 |
| 2025/01/17 | 1,060 | 1,073 | 1,017 | 1,024 | -46 | -4.3% | 747,100 |
| 2025/01/16 | 1,100 | 1,107 | 1,038 | 1,070 | -19 | -1.7% | 901,400 |
| 2025/01/15 | 1,152 | 1,165 | 1,080 | 1,089 | -201 | -15.6% | 1,618,900 |
| 2025/01/14 | 1,305 | 1,308 | 1,259 | 1,290 | -20 | -1.5% | 296,100 |
| 2025/01/10 | 1,315 | 1,324 | 1,305 | 1,310 | -6 | -0.5% | 120,300 |
| 2025/01/09 | 1,311 | 1,321 | 1,295 | 1,316 | +5 | +0.4% | 109,500 |
| 2025/01/08 | 1,308 | 1,324 | 1,302 | 1,311 | +11 | +0.8% | 107,900 |
| 2025/01/07 | 1,333 | 1,333 | 1,298 | 1,300 | -13 | -1% | 158,000 |
| 2025/01/06 | 1,369 | 1,369 | 1,312 | 1,313 | -51 | -3.7% | 168,900 |
| 2024/12/30 | 1,370 | 1,375 | 1,361 | 1,364 | +11 | +0.8% | 114,400 |
| 2024/12/27 | 1,324 | 1,353 | 1,316 | 1,353 | +29 | +2.2% | 94,800 |
| 2024/12/26 | 1,300 | 1,324 | 1,291 | 1,324 | +24 | +1.8% | 120,300 |
| 2024/12/25 | 1,325 | 1,332 | 1,290 | 1,300 | -20 | -1.5% | 97,600 |
| 2024/12/24 | 1,356 | 1,356 | 1,314 | 1,320 | -48 | -3.5% | 165,400 |
| 2024/12/23 | 1,348 | 1,368 | 1,331 | 1,368 | +74 | +5.7% | 223,700 |
| 2024/12/20 | 1,271 | 1,326 | 1,270 | 1,294 | +16 | +1.3% | 122,900 |
| 2024/12/19 | 1,251 | 1,287 | 1,241 | 1,278 | +14 | +1.1% | 134,600 |
| 2024/12/18 | 1,288 | 1,288 | 1,264 | 1,264 | -24 | -1.9% | 150,700 |
| 2024/12/17 | 1,304 | 1,317 | 1,283 | 1,288 | -16 | -1.2% | 161,900 |
| 2024/12/16 | 1,282 | 1,307 | 1,278 | 1,304 | -4 | -0.3% | 155,600 |
| 2024/12/13 | 1,324 | 1,348 | 1,304 | 1,308 | -11 | -0.8% | 159,100 |
| 2024/12/12 | 1,322 | 1,334 | 1,291 | 1,319 | +12 | +0.9% | 214,200 |
| 2024/12/11 | 1,343 | 1,351 | 1,287 | 1,307 | -28 | -2.1% | 304,400 |
| 2024/12/10 | 1,344 | 1,357 | 1,311 | 1,335 | +21 | +1.6% | 385,300 |
| 2024/12/09 | 1,322 | 1,330 | 1,306 | 1,314 | -6 | -0.5% | 118,400 |
| 2024/12/06 | 1,324 | 1,345 | 1,312 | 1,320 | +4 | +0.3% | 100,400 |
| 2024/12/05 | 1,330 | 1,330 | 1,305 | 1,316 | -4 | -0.3% | 88,600 |
| 2024/12/04 | 1,365 | 1,369 | 1,309 | 1,320 | -15 | -1.1% | 156,800 |
| 2024/12/03 | 1,310 | 1,338 | 1,308 | 1,335 | +2 | +0.2% | 175,500 |
| 2024/12/02 | 1,359 | 1,360 | 1,302 | 1,333 | -31 | -2.3% | 246,200 |
| 2024/11/29 | 1,371 | 1,376 | 1,350 | 1,364 | -16 | -1.2% | 104,100 |
| 2024/11/28 | 1,375 | 1,382 | 1,353 | 1,380 | +6 | +0.4% | 95,900 |
| 2024/11/27 | 1,409 | 1,409 | 1,356 | 1,374 | -35 | -2.5% | 161,400 |
| 2024/11/26 | 1,424 | 1,430 | 1,382 | 1,409 | -25 | -1.7% | 128,800 |
| 2024/11/25 | 1,429 | 1,438 | 1,405 | 1,434 | ±0 | ±0% | 139,000 |
| 2024/11/22 | 1,432 | 1,437 | 1,409 | 1,434 | ±0 | ±0% | 114,300 |
| 2024/11/21 | 1,445 | 1,460 | 1,426 | 1,434 | -8 | -0.6% | 94,800 |
| 2024/11/20 | 1,457 | 1,499 | 1,436 | 1,442 | +2 | +0.1% | 186,700 |
| 2024/11/19 | 1,434 | 1,447 | 1,428 | 1,440 | +15 | +1.1% | 87,300 |
| 2024/11/18 | 1,410 | 1,445 | 1,409 | 1,425 | +20 | +1.4% | 147,700 |
| 2024/11/15 | 1,389 | 1,410 | 1,382 | 1,405 | +21 | +1.5% | 86,400 |
| 2024/11/14 | 1,383 | 1,404 | 1,380 | 1,384 | -1 | -0.1% | 110,900 |
| 2024/11/13 | 1,380 | 1,402 | 1,376 | 1,385 | -9 | -0.6% | 102,500 |
| 2024/11/12 | 1,390 | 1,409 | 1,384 | 1,394 | +2 | +0.1% | 107,600 |
| 2024/11/11 | 1,371 | 1,395 | 1,355 | 1,392 | +16 | +1.2% | 106,100 |
| 2024/11/08 | 1,384 | 1,397 | 1,371 | 1,376 | -36 | -2.5% | 138,700 |
| 2024/11/07 | 1,395 | 1,432 | 1,395 | 1,412 | +44 | +3.2% | 276,500 |
| 2024/11/06 | 1,376 | 1,376 | 1,351 | 1,368 | -9 | -0.7% | 132,600 |
51～
100
件表示中 / 2220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 | 90,900円 | +16.9% | +16.1% | 0.00% | 13.38倍 | 2.15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 |
| ブルドック | 163,500円 | +3.9% | +3.9% | 2.14% | 43.93倍 | 1.02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 |
| イートアンドＨ | 200,800円 | +4.1% | -6.4% | 0.77% | 26.80倍 | 2.10倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| アヲハタ | 255,600円 | +2.4% | +6.5% | 0.78% | 71.40倍 | 1.55倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 鳥越粉 | 81,100円 | +8.9% | +7.8% | 5.43% | 18.70倍 | 0.53倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
