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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,345 | 1,378 | 1,335 | 1,377 | +27 | +2% | 106,300 |
| 2024/11/01 | 1,371 | 1,382 | 1,346 | 1,350 | -40 | -2.9% | 136,300 |
| 2024/10/31 | 1,385 | 1,393 | 1,366 | 1,390 | +5 | +0.4% | 131,000 |
| 2024/10/30 | 1,427 | 1,433 | 1,384 | 1,385 | -33 | -2.3% | 263,900 |
| 2024/10/29 | 1,380 | 1,426 | 1,380 | 1,418 | +38 | +2.8% | 184,800 |
| 2024/10/28 | 1,358 | 1,387 | 1,347 | 1,380 | +32 | +2.4% | 159,600 |
| 2024/10/25 | 1,362 | 1,380 | 1,332 | 1,348 | -17 | -1.2% | 265,800 |
| 2024/10/24 | 1,359 | 1,379 | 1,338 | 1,365 | -24 | -1.7% | 296,600 |
| 2024/10/23 | 1,417 | 1,424 | 1,378 | 1,389 | -51 | -3.5% | 307,600 |
| 2024/10/22 | 1,484 | 1,500 | 1,405 | 1,440 | -52 | -3.5% | 311,200 |
| 2024/10/21 | 1,500 | 1,507 | 1,483 | 1,492 | -14 | -0.9% | 143,700 |
| 2024/10/18 | 1,479 | 1,544 | 1,479 | 1,506 | +32 | +2.2% | 342,900 |
| 2024/10/17 | 1,477 | 1,500 | 1,453 | 1,474 | -9 | -0.6% | 408,000 |
| 2024/10/16 | 1,494 | 1,538 | 1,455 | 1,483 | -131 | -8.1% | 1,013,500 |
| 2024/10/15 | 1,631 | 1,641 | 1,596 | 1,614 | -15 | -0.9% | 389,600 |
| 2024/10/11 | 1,617 | 1,648 | 1,593 | 1,629 | +22 | +1.4% | 219,600 |
| 2024/10/10 | 1,652 | 1,654 | 1,571 | 1,607 | -55 | -3.3% | 309,300 |
| 2024/10/09 | 1,663 | 1,689 | 1,638 | 1,662 | +20 | +1.2% | 223,600 |
| 2024/10/08 | 1,630 | 1,660 | 1,615 | 1,642 | +27 | +1.7% | 204,400 |
| 2024/10/07 | 1,625 | 1,631 | 1,583 | 1,615 | -10 | -0.6% | 253,200 |
| 2024/10/04 | 1,631 | 1,666 | 1,615 | 1,625 | +14 | +0.9% | 253,700 |
| 2024/10/03 | 1,652 | 1,664 | 1,599 | 1,611 | +16 | +1% | 242,700 |
| 2024/10/02 | 1,665 | 1,687 | 1,595 | 1,595 | -110 | -6.5% | 432,200 |
| 2024/10/01 | 1,771 | 1,778 | 1,683 | 1,705 | -106 | -5.9% | 425,600 |
| 2024/09/30 | 1,739 | 1,818 | 1,717 | 1,811 | +32 | +1.8% | 196,400 |
| 2024/09/27 | 1,775 | 1,805 | 1,761 | 1,779 | +17 | +1% | 158,000 |
| 2024/09/26 | 1,773 | 1,773 | 1,724 | 1,762 | -3 | -0.2% | 160,400 |
| 2024/09/25 | 1,799 | 1,815 | 1,756 | 1,765 | -31 | -1.7% | 199,400 |
| 2024/09/24 | 1,844 | 1,882 | 1,783 | 1,796 | -25 | -1.4% | 471,100 |
| 2024/09/20 | 1,813 | 1,914 | 1,766 | 1,821 | +132 | +7.8% | 1,196,800 |
| 2024/09/19 | 1,640 | 1,696 | 1,629 | 1,689 | +70 | +4.3% | 160,500 |
| 2024/09/18 | 1,630 | 1,630 | 1,597 | 1,619 | -13 | -0.8% | 128,700 |
| 2024/09/17 | 1,633 | 1,643 | 1,587 | 1,632 | -5 | -0.3% | 114,800 |
| 2024/09/13 | 1,680 | 1,683 | 1,628 | 1,637 | -40 | -2.4% | 99,600 |
| 2024/09/12 | 1,649 | 1,677 | 1,632 | 1,677 | +44 | +2.7% | 100,800 |
| 2024/09/11 | 1,690 | 1,694 | 1,603 | 1,633 | -76 | -4.4% | 199,700 |
| 2024/09/10 | 1,694 | 1,740 | 1,668 | 1,709 | +41 | +2.5% | 172,500 |
| 2024/09/09 | 1,622 | 1,690 | 1,618 | 1,668 | -13 | -0.8% | 129,300 |
| 2024/09/06 | 1,681 | 1,682 | 1,638 | 1,681 | +1 | +0.1% | 139,400 |
| 2024/09/05 | 1,700 | 1,744 | 1,644 | 1,680 | -39 | -2.3% | 201,700 |
| 2024/09/04 | 1,675 | 1,784 | 1,670 | 1,719 | +10 | +0.6% | 327,200 |
| 2024/09/03 | 1,709 | 1,728 | 1,681 | 1,709 | +9 | +0.5% | 94,000 |
| 2024/09/02 | 1,750 | 1,752 | 1,662 | 1,700 | -26 | -1.5% | 160,100 |
| 2024/08/30 | 1,750 | 1,756 | 1,697 | 1,726 | +6 | +0.3% | 127,700 |
| 2024/08/29 | 1,711 | 1,735 | 1,688 | 1,720 | +20 | +1.2% | 210,100 |
| 2024/08/28 | 1,700 | 1,715 | 1,685 | 1,700 | ±0 | ±0% | 249,800 |
| 2024/08/27 | 1,696 | 1,706 | 1,665 | 1,700 | +14 | +0.8% | 193,700 |
| 2024/08/26 | 1,620 | 1,710 | 1,620 | 1,686 | +53 | +3.2% | 366,900 |
| 2024/08/23 | 1,620 | 1,633 | 1,594 | 1,633 | +26 | +1.6% | 180,400 |
| 2024/08/22 | 1,579 | 1,618 | 1,571 | 1,607 | +28 | +1.8% | 185,500 |
101～
150
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
