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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,265 | 1,287 | 1,250 | 1,269 | ±0 | ±0% | 72,800 |
| 2024/04/11 | 1,240 | 1,274 | 1,225 | 1,269 | +8 | +0.6% | 92,500 |
| 2024/04/10 | 1,271 | 1,276 | 1,256 | 1,261 | -15 | -1.2% | 76,500 |
| 2024/04/09 | 1,280 | 1,287 | 1,264 | 1,276 | -4 | -0.3% | 82,500 |
| 2024/04/08 | 1,298 | 1,317 | 1,264 | 1,280 | -4 | -0.3% | 113,700 |
| 2024/04/05 | 1,310 | 1,310 | 1,247 | 1,284 | -32 | -2.4% | 171,200 |
| 2024/04/04 | 1,330 | 1,352 | 1,304 | 1,316 | -12 | -0.9% | 81,300 |
| 2024/04/03 | 1,324 | 1,343 | 1,305 | 1,328 | +20 | +1.5% | 99,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,304 | 1,308 | -43 | -3.2% | 135,400 |
| 2024/04/01 | 1,400 | 1,400 | 1,344 | 1,351 | -47 | -3.4% | 201,400 |
| 2024/03/29 | 1,307 | 1,398 | 1,304 | 1,398 | +95 | +7.3% | 196,600 |
| 2024/03/28 | 1,317 | 1,323 | 1,297 | 1,303 | -6 | -0.5% | 54,200 |
| 2024/03/27 | 1,341 | 1,341 | 1,301 | 1,309 | -18 | -1.4% | 95,200 |
| 2024/03/26 | 1,319 | 1,345 | 1,295 | 1,327 | +6 | +0.5% | 104,900 |
| 2024/03/25 | 1,335 | 1,352 | 1,315 | 1,321 | -24 | -1.8% | 100,900 |
| 2024/03/22 | 1,310 | 1,353 | 1,296 | 1,345 | +33 | +2.5% | 120,000 |
| 2024/03/21 | 1,337 | 1,347 | 1,295 | 1,312 | -32 | -2.4% | 179,000 |
| 2024/03/19 | 1,270 | 1,344 | 1,257 | 1,344 | +85 | +6.8% | 309,600 |
| 2024/03/18 | 1,250 | 1,263 | 1,229 | 1,259 | +17 | +1.4% | 100,200 |
| 2024/03/15 | 1,272 | 1,272 | 1,238 | 1,242 | -53 | -4.1% | 161,300 |
| 2024/03/14 | 1,281 | 1,295 | 1,263 | 1,295 | +9 | +0.7% | 59,000 |
| 2024/03/13 | 1,300 | 1,329 | 1,283 | 1,286 | -3 | -0.2% | 134,600 |
| 2024/03/12 | 1,259 | 1,300 | 1,245 | 1,289 | +24 | +1.9% | 115,700 |
| 2024/03/11 | 1,227 | 1,308 | 1,217 | 1,265 | +30 | +2.4% | 199,100 |
| 2024/03/08 | 1,211 | 1,256 | 1,209 | 1,235 | +17 | +1.4% | 117,500 |
| 2024/03/07 | 1,231 | 1,253 | 1,213 | 1,218 | -20 | -1.6% | 87,000 |
| 2024/03/06 | 1,230 | 1,251 | 1,214 | 1,238 | ±0 | ±0% | 114,100 |
| 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 |
151～
200
件表示中 / 2132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 | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| 甜菜糖 | 237,500円 | -4.8% | -50.1% | 3.37% | 5.01倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| わらべや | 199,300円 | +7.5% | -44.3% | 4.52% | 17.40倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| 柿安本店 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| かどや | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
