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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/08/21 | 1,630 | 1,630 | 1,575 | 1,579 | -51 | -3.1% | 241,300 |
| 2024/08/20 | 1,581 | 1,634 | 1,551 | 1,630 | +129 | +8.6% | 466,300 |
| 2024/08/19 | 1,511 | 1,550 | 1,480 | 1,501 | -27 | -1.8% | 169,000 |
| 2024/08/16 | 1,500 | 1,528 | 1,489 | 1,528 | +24 | +1.6% | 151,600 |
| 2024/08/15 | 1,499 | 1,513 | 1,466 | 1,504 | +30 | +2% | 158,900 |
| 2024/08/14 | 1,474 | 1,485 | 1,455 | 1,474 | +17 | +1.2% | 133,300 |
| 2024/08/13 | 1,431 | 1,468 | 1,424 | 1,457 | +56 | +4% | 147,900 |
| 2024/08/09 | 1,371 | 1,424 | 1,345 | 1,401 | +59 | +4.4% | 242,800 |
| 2024/08/08 | 1,277 | 1,359 | 1,269 | 1,342 | +44 | +3.4% | 265,100 |
| 2024/08/07 | 1,347 | 1,360 | 1,286 | 1,298 | -79 | -5.7% | 424,400 |
| 2024/08/06 | 1,360 | 1,410 | 1,340 | 1,377 | +186 | +15.6% | 316,500 |
| 2024/08/05 | 1,330 | 1,367 | 1,179 | 1,191 | -229 | -16.1% | 631,700 |
| 2024/08/02 | 1,510 | 1,535 | 1,414 | 1,420 | -164 | -10.4% | 474,200 |
| 2024/08/01 | 1,610 | 1,642 | 1,562 | 1,584 | -14 | -0.9% | 389,300 |
| 2024/07/31 | 1,547 | 1,603 | 1,533 | 1,598 | +36 | +2.3% | 313,900 |
| 2024/07/30 | 1,575 | 1,583 | 1,530 | 1,562 | -8 | -0.5% | 255,900 |
| 2024/07/29 | 1,509 | 1,570 | 1,501 | 1,570 | +88 | +5.9% | 430,600 |
| 2024/07/26 | 1,488 | 1,520 | 1,426 | 1,482 | -15 | -1% | 459,100 |
| 2024/07/25 | 1,520 | 1,542 | 1,463 | 1,497 | -55 | -3.5% | 632,300 |
| 2024/07/24 | 1,440 | 1,624 | 1,437 | 1,552 | +119 | +8.3% | 1,716,800 |
| 2024/07/23 | 1,394 | 1,443 | 1,378 | 1,433 | +53 | +3.8% | 521,400 |
| 2024/07/22 | 1,400 | 1,434 | 1,374 | 1,380 | -33 | -2.3% | 514,800 |
| 2024/07/19 | 1,430 | 1,438 | 1,384 | 1,413 | -14 | -1% | 765,400 |
| 2024/07/18 | 1,530 | 1,545 | 1,407 | 1,427 | -135 | -8.6% | 1,322,100 |
| 2024/07/17 | 1,721 | 1,739 | 1,555 | 1,562 | -143 | -8.4% | 1,150,700 |
| 2024/07/16 | 1,850 | 1,855 | 1,672 | 1,705 | +175 | +11.4% | 1,594,400 |
| 2024/07/12 | 1,551 | 1,568 | 1,530 | 1,530 | -19 | -1.2% | 318,700 |
| 2024/07/11 | 1,520 | 1,555 | 1,513 | 1,549 | +51 | +3.4% | 272,200 |
| 2024/07/10 | 1,505 | 1,518 | 1,473 | 1,498 | -6 | -0.4% | 182,800 |
| 2024/07/09 | 1,522 | 1,534 | 1,496 | 1,504 | -5 | -0.3% | 142,000 |
| 2024/07/08 | 1,570 | 1,574 | 1,509 | 1,509 | -67 | -4.3% | 227,600 |
| 2024/07/05 | 1,557 | 1,590 | 1,557 | 1,576 | +13 | +0.8% | 98,200 |
| 2024/07/04 | 1,584 | 1,624 | 1,558 | 1,563 | +11 | +0.7% | 175,700 |
| 2024/07/03 | 1,583 | 1,590 | 1,538 | 1,552 | -41 | -2.6% | 169,300 |
| 2024/07/02 | 1,588 | 1,622 | 1,552 | 1,593 | +23 | +1.5% | 161,300 |
| 2024/07/01 | 1,638 | 1,650 | 1,569 | 1,570 | -61 | -3.7% | 190,200 |
| 2024/06/28 | 1,664 | 1,678 | 1,622 | 1,631 | -20 | -1.2% | 110,800 |
| 2024/06/27 | 1,657 | 1,690 | 1,642 | 1,651 | +4 | +0.2% | 105,100 |
| 2024/06/26 | 1,650 | 1,676 | 1,623 | 1,647 | +4 | +0.2% | 153,100 |
201～
250
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 | 104,000円 | +4.5% | -31.8% | 0.00% | 22.17倍 | 2.25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 | 183,100円 | +5.5% | +7.3% | 2.84% | 10.84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 | 182,400円 | +6.0% | +15.7% | 2.47% | 11.90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 | 253,800円 | +0.9% | -43.2% | 1.77% | 35.43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
