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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,861 | 1,879 | 1,781 | 1,819 | -52 | -2.8% | 237,800 |
| 2018/02/19 | 1,764 | 1,875 | 1,755 | 1,871 | +126 | +7.2% | 247,500 |
| 2018/02/16 | 1,744 | 1,795 | 1,715 | 1,745 | -23 | -1.3% | 175,400 |
| 2018/02/15 | 1,708 | 1,775 | 1,701 | 1,768 | +63 | +3.7% | 161,000 |
| 2018/02/14 | 1,755 | 1,832 | 1,670 | 1,705 | -90 | -5% | 305,600 |
| 2018/02/13 | 1,933 | 1,935 | 1,780 | 1,795 | -18 | -1% | 297,500 |
| 2018/02/09 | 1,733 | 1,825 | 1,701 | 1,813 | -27 | -1.5% | 302,600 |
| 2018/02/08 | 1,721 | 1,850 | 1,721 | 1,840 | +113 | +6.5% | 274,600 |
| 2018/02/07 | 1,898 | 1,898 | 1,713 | 1,727 | -3 | -0.2% | 337,500 |
| 2018/02/06 | 1,627 | 1,825 | 1,617 | 1,730 | -137 | -7.3% | 773,600 |
| 2018/02/05 | 1,830 | 1,919 | 1,806 | 1,867 | +36 | +2% | 446,700 |
| 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 |
1801～
1850
件表示中 / 2282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 | 103,800円 | +4.5% | -31.8% | 0.00% | 22.13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 |
| アヲハタ | 315,000円 | +2.4% | +6.5% | 0.32% | 87.99倍 | 1.91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 |
| ブルドック | 182,200円 | +6.0% | +15.7% | 2.47% | 11.89倍 | 1.11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 | 252,700円 | +0.9% | -43.2% | 1.78% | 35.28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 | 108,900円 | +6.2% | +6.2% | 2.16% | 8.29倍 | 1.20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
