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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/21 | 1,218 | 1,227 | 1,205 | 1,216 | -8 | -0.7% | 87,500 |
| 2024/02/20 | 1,275 | 1,275 | 1,220 | 1,224 | -44 | -3.5% | 121,500 |
| 2024/02/19 | 1,217 | 1,275 | 1,210 | 1,268 | +51 | +4.2% | 189,000 |
| 2024/02/16 | 1,129 | 1,226 | 1,126 | 1,217 | +98 | +8.8% | 239,600 |
| 2024/02/15 | 1,143 | 1,149 | 1,107 | 1,119 | -25 | -2.2% | 185,200 |
| 2024/02/14 | 1,170 | 1,170 | 1,144 | 1,144 | -34 | -2.9% | 175,800 |
| 2024/02/13 | 1,172 | 1,193 | 1,170 | 1,178 | +8 | +0.7% | 88,400 |
| 2024/02/09 | 1,157 | 1,179 | 1,154 | 1,170 | +13 | +1.1% | 118,000 |
| 2024/02/08 | 1,163 | 1,185 | 1,143 | 1,157 | -15 | -1.3% | 128,700 |
| 2024/02/07 | 1,186 | 1,200 | 1,163 | 1,172 | -24 | -2% | 166,100 |
| 2024/02/06 | 1,202 | 1,222 | 1,186 | 1,196 | -16 | -1.3% | 180,100 |
| 2024/02/05 | 1,197 | 1,212 | 1,180 | 1,212 | +20 | +1.7% | 179,300 |
| 2024/02/02 | 1,133 | 1,208 | 1,133 | 1,192 | +60 | +5.3% | 320,100 |
| 2024/02/01 | 1,161 | 1,206 | 1,132 | 1,132 | -16 | -1.4% | 409,800 |
| 2024/01/31 | 1,093 | 1,155 | 1,088 | 1,148 | +76 | +7.1% | 638,700 |
| 2024/01/30 | 1,015 | 1,078 | 1,004 | 1,072 | +69 | +6.9% | 347,200 |
| 2024/01/29 | 1,011 | 1,012 | 1,001 | 1,003 | ±0 | ±0% | 148,800 |
| 2024/01/26 | 1,008 | 1,012 | 997 | 1,003 | -10 | -1% | 218,900 |
| 2024/01/25 | 1,005 | 1,014 | 1,000 | 1,013 | +8 | +0.8% | 173,000 |
| 2024/01/24 | 1,018 | 1,024 | 1,001 | 1,005 | -13 | -1.3% | 175,200 |
| 2024/01/23 | 1,045 | 1,064 | 1,016 | 1,018 | -16 | -1.5% | 304,700 |
| 2024/01/22 | 985 | 1,037 | 985 | 1,034 | +53 | +5.4% | 397,000 |
| 2024/01/19 | 1,022 | 1,027 | 977 | 981 | -26 | -2.6% | 318,100 |
| 2024/01/18 | 989 | 1,008 | 978 | 1,007 | +18 | +1.8% | 336,000 |
| 2024/01/17 | 1,011 | 1,029 | 982 | 989 | -23 | -2.3% | 500,200 |
| 2024/01/16 | 1,064 | 1,065 | 1,000 | 1,012 | -81 | -7.4% | 961,600 |
| 2024/01/15 | 1,138 | 1,166 | 1,093 | 1,093 | +45 | +4.3% | 1,119,000 |
| 2024/01/12 | 1,052 | 1,059 | 1,033 | 1,048 | +2 | +0.2% | 219,900 |
| 2024/01/11 | 1,068 | 1,073 | 1,036 | 1,046 | -20 | -1.9% | 230,700 |
| 2024/01/10 | 1,083 | 1,098 | 1,062 | 1,066 | -10 | -0.9% | 204,100 |
| 2024/01/09 | 1,091 | 1,102 | 1,065 | 1,076 | +10 | +0.9% | 223,000 |
| 2024/01/05 | 1,066 | 1,076 | 1,043 | 1,066 | +13 | +1.2% | 166,900 |
| 2024/01/04 | 1,028 | 1,066 | 997 | 1,053 | +11 | +1.1% | 274,900 |
| 2023/12/29 | 1,055 | 1,055 | 1,039 | 1,042 | -8 | -0.8% | 118,900 |
| 2023/12/28 | 1,057 | 1,057 | 1,026 | 1,050 | -1 | -0.1% | 106,600 |
| 2023/12/27 | 1,000 | 1,054 | 1,000 | 1,051 | +41 | +4.1% | 126,300 |
| 2023/12/26 | 1,005 | 1,021 | 996 | 1,010 | +5 | +0.5% | 144,700 |
| 2023/12/25 | 1,029 | 1,030 | 1,001 | 1,005 | -17 | -1.7% | 93,000 |
| 2023/12/22 | 1,038 | 1,057 | 1,011 | 1,022 | -11 | -1.1% | 144,200 |
| 2023/12/21 | 1,029 | 1,039 | 1,028 | 1,033 | -5 | -0.5% | 52,900 |
| 2023/12/20 | 1,059 | 1,059 | 1,028 | 1,038 | -21 | -2% | 133,700 |
| 2023/12/19 | 1,055 | 1,080 | 1,055 | 1,059 | +10 | +1% | 105,700 |
51～
100
件表示中 / 2005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 | 150,800円 | +16.9% | -12.5% | 0.00% | 32.22倍 | 4.12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 |
| フィード・ワン | 94,100円 | -2.2% | -18.6% | 2.87% | 8.00倍 | 0.72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 |
| カンロ | 235,900円 | +4.4% | +1.1% | 3.05% | 13.20倍 | 2.27倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| かどや | 364,000円 | +7.9% | -23.7% | 2.34% | 16.75倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
