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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,006 | 1,023 | 1,003 | 1,018 | +14 | +1.4% | 132,700 |
| 2025/02/04 | 1,011 | 1,013 | 996 | 1,004 | -11 | -1.1% | 236,300 |
| 2025/02/03 | 1,010 | 1,019 | 1,002 | 1,015 | -5 | -0.5% | 330,800 |
| 2025/01/31 | 1,041 | 1,048 | 1,018 | 1,020 | -28 | -2.7% | 450,500 |
| 2025/01/30 | 1,011 | 1,057 | 987 | 1,048 | -39 | -3.6% | 1,074,800 |
| 2025/01/29 | 1,071 | 1,089 | 1,053 | 1,087 | +13 | +1.2% | 210,100 |
| 2025/01/28 | 1,080 | 1,090 | 1,061 | 1,074 | -1 | -0.1% | 313,800 |
| 2025/01/27 | 1,050 | 1,089 | 1,036 | 1,075 | +21 | +2% | 326,200 |
| 2025/01/24 | 1,065 | 1,079 | 1,054 | 1,054 | -6 | -0.6% | 226,600 |
| 2025/01/23 | 1,054 | 1,068 | 1,031 | 1,060 | +10 | +1% | 328,600 |
| 2025/01/22 | 1,045 | 1,053 | 1,018 | 1,050 | +6 | +0.6% | 310,700 |
| 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 |
101～
150
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 | 103,500円 | +4.5% | -31.8% | 0.00% | 22.06倍 | 2.24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 | 182,700円 | +5.5% | +7.3% | 2.85% | 10.81倍 | 1.54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 | 182,000円 | +6.0% | +15.7% | 2.47% | 11.88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 | 253,100円 | +0.9% | -43.2% | 1.78% | 35.34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 | 108,600円 | +6.2% | +6.2% | 2.16% | 8.27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
