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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 1,815 | 1,869 | 1,756 | 1,831 | +11 | +0.6% | 559,500 |
| 2018/02/01 | 1,976 | 2,012 | 1,782 | 1,820 | -144 | -7.3% | 1,014,000 |
| 2018/01/31 | 2,061 | 2,131 | 1,938 | 1,964 | -136 | -6.5% | 523,900 |
| 2018/01/30 | 2,219 | 2,240 | 2,030 | 2,100 | -69 | -3.2% | 521,600 |
| 2018/01/29 | 2,130 | 2,389 | 2,050 | 2,169 | +91 | +4.4% | 927,200 |
| 2018/01/26 | 2,100 | 2,116 | 2,040 | 2,078 | +4 | +0.2% | 509,000 |
| 2018/01/25 | 2,036 | 2,188 | 2,036 | 2,074 | +4 | +0.2% | 638,000 |
| 2018/01/24 | 2,100 | 2,128 | 1,982 | 2,070 | +20 | +1% | 1,024,500 |
| 2018/01/23 | 2,400 | 2,418 | 1,922 | 2,050 | -232 | -10.2% | 3,607,500 |
| 2018/01/22 | 2,170 | 2,282 | 2,056 | 2,282 | +300 | +15.1% | 2,266,000 |
| 2018/01/19 | 1,808 | 2,012 | 1,792 | 1,982 | +204 | +11.5% | 2,369,000 |
| 2018/01/18 | 1,846 | 1,884 | 1,726 | 1,778 | +4 | +0.2% | 1,437,000 |
| 2018/01/17 | 1,670 | 1,848 | 1,660 | 1,774 | +226 | +14.6% | 3,428,000 |
| 2018/01/16 | 1,408 | 1,548 | 1,374 | 1,548 | +200 | +14.8% | 2,956,000 |
| 2018/01/15 | 1,322 | 1,366 | 1,280 | 1,348 | +28 | +2.1% | 530,000 |
| 2018/01/12 | 1,372 | 1,382 | 1,312 | 1,320 | -46 | -3.4% | 490,500 |
| 2018/01/11 | 1,402 | 1,414 | 1,360 | 1,366 | -46 | -3.3% | 532,500 |
| 2018/01/10 | 1,382 | 1,418 | 1,344 | 1,412 | +18 | +1.3% | 572,500 |
| 2018/01/09 | 1,340 | 1,398 | 1,326 | 1,394 | +64 | +4.8% | 761,500 |
| 2018/01/05 | 1,394 | 1,408 | 1,330 | 1,330 | -68 | -4.9% | 429,000 |
| 2018/01/04 | 1,372 | 1,422 | 1,370 | 1,398 | +18 | +1.3% | 480,000 |
| 2017/12/29 | 1,438 | 1,440 | 1,374 | 1,380 | -62 | -4.3% | 822,000 |
| 2017/12/28 | 1,470 | 1,476 | 1,430 | 1,442 | -42 | -2.8% | 704,500 |
| 2017/12/27 | 1,538 | 1,552 | 1,468 | 1,484 | -56 | -3.6% | 695,500 |
| 2017/12/26 | 1,504 | 1,544 | 1,492 | 1,540 | +42 | +2.8% | 439,500 |
| 2017/12/25 | 1,566 | 1,588 | 1,480 | 1,498 | -50 | -3.2% | 686,500 |
| 2017/12/22 | 1,460 | 1,574 | 1,456 | 1,548 | +84 | +5.7% | 814,000 |
| 2017/12/21 | 1,386 | 1,472 | 1,350 | 1,464 | +58 | +4.1% | 720,000 |
| 2017/12/20 | 1,424 | 1,480 | 1,406 | 1,406 | -42 | -2.9% | 437,000 |
| 2017/12/19 | 1,452 | 1,486 | 1,392 | 1,448 | -16 | -1.1% | 692,000 |
| 2017/12/18 | 1,474 | 1,512 | 1,432 | 1,464 | +20 | +1.4% | 685,500 |
| 2017/12/15 | 1,300 | 1,460 | 1,300 | 1,444 | +152 | +11.8% | 1,053,500 |
| 2017/12/14 | 1,332 | 1,356 | 1,284 | 1,292 | -44 | -3.3% | 561,500 |
| 2017/12/13 | 1,242 | 1,350 | 1,224 | 1,336 | +80 | +6.4% | 830,000 |
| 2017/12/12 | 1,318 | 1,322 | 1,204 | 1,256 | -10 | -0.8% | 910,500 |
| 2017/12/11 | 1,196 | 1,286 | 1,182 | 1,266 | +96 | +8.2% | 919,500 |
| 2017/12/08 | 1,156 | 1,186 | 1,102 | 1,170 | +30 | +2.6% | 863,500 |
| 2017/12/07 | 1,056 | 1,168 | 1,050 | 1,140 | +104 | +10% | 1,127,000 |
| 2017/12/06 | 1,026 | 1,064 | 1,016 | 1,036 | +37 | +3.7% | 652,000 |
| 2017/12/05 | 1,008 | 1,044 | 999 | 999 | -21 | -2.1% | 367,000 |
| 2017/12/04 | 1,010 | 1,080 | 1,010 | 1,020 | +8 | +0.8% | 588,500 |
| 2017/12/01 | 1,022 | 1,028 | 1,004 | 1,012 | -14 | -1.4% | 153,500 |
| 2017/11/30 | 1,026 | 1,032 | 992 | 1,026 | ±0 | ±0% | 332,500 |
| 2017/11/29 | 987 | 1,030 | 981 | 1,026 | +46 | +4.7% | 430,500 |
| 2017/11/28 | 990 | 1,008 | 972 | 980 | -10 | -1% | 270,500 |
| 2017/11/27 | 976 | 1,020 | 964 | 990 | +16 | +1.6% | 396,500 |
| 2017/11/24 | 985 | 990 | 959 | 974 | -11 | -1.1% | 291,000 |
| 2017/11/22 | 1,026 | 1,040 | 973 | 985 | +22 | +2.3% | 889,000 |
| 2017/11/21 | 945 | 966 | 934 | 963 | +32 | +3.4% | 377,000 |
| 2017/11/20 | 901 | 935 | 895 | 931 | +36 | +4% | 312,000 |
1751～
1800
件表示中 / 2221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 | 77,300円 | +16.9% | +16.1% | 0.00% | 11.37倍 | 1.83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 |
| 鳥越粉 | 77,600円 | +8.9% | +7.8% | 5.67% | 17.89倍 | 0.50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 |
| ＳＴＩフードＨ | 108,000円 | +12.4% | +2.8% | 3.70% | 9.85倍 | 2.29倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 中村屋 | 299,600円 | +0.6% | +6.4% | 2.17% | 25.83倍 | 0.70倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 191,800円 | +0.7% | +23.4% | 2.09% | 23.38倍 | 0.60倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
市場注目の銘柄
チャート関連のコラム
