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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,015 | 1,078 | 1,004 | 1,072 | +69 | +6.9% | 347,200 |
| 2024/01/29 | 1,011 | 1,012 | 1,001 | 1,003 | ±0 | ±0% | 148,800 |
| 2024/01/26 | 1,008 | 1,012 | 997 | 1,003 | -10 | -1% | 218,900 |
| 2024/01/25 | 1,005 | 1,014 | 1,000 | 1,013 | +8 | +0.8% | 173,000 |
| 2024/01/24 | 1,018 | 1,024 | 1,001 | 1,005 | -13 | -1.3% | 175,200 |
| 2024/01/23 | 1,045 | 1,064 | 1,016 | 1,018 | -16 | -1.5% | 304,700 |
| 2024/01/22 | 985 | 1,037 | 985 | 1,034 | +53 | +5.4% | 397,000 |
| 2024/01/19 | 1,022 | 1,027 | 977 | 981 | -26 | -2.6% | 318,100 |
| 2024/01/18 | 989 | 1,008 | 978 | 1,007 | +18 | +1.8% | 336,000 |
| 2024/01/17 | 1,011 | 1,029 | 982 | 989 | -23 | -2.3% | 500,200 |
| 2024/01/16 | 1,064 | 1,065 | 1,000 | 1,012 | -81 | -7.4% | 961,600 |
| 2024/01/15 | 1,138 | 1,166 | 1,093 | 1,093 | +45 | +4.3% | 1,119,000 |
| 2024/01/12 | 1,052 | 1,059 | 1,033 | 1,048 | +2 | +0.2% | 219,900 |
| 2024/01/11 | 1,068 | 1,073 | 1,036 | 1,046 | -20 | -1.9% | 230,700 |
| 2024/01/10 | 1,083 | 1,098 | 1,062 | 1,066 | -10 | -0.9% | 204,100 |
| 2024/01/09 | 1,091 | 1,102 | 1,065 | 1,076 | +10 | +0.9% | 223,000 |
| 2024/01/05 | 1,066 | 1,076 | 1,043 | 1,066 | +13 | +1.2% | 166,900 |
| 2024/01/04 | 1,028 | 1,066 | 997 | 1,053 | +11 | +1.1% | 274,900 |
| 2023/12/29 | 1,055 | 1,055 | 1,039 | 1,042 | -8 | -0.8% | 118,900 |
| 2023/12/28 | 1,057 | 1,057 | 1,026 | 1,050 | -1 | -0.1% | 106,600 |
| 2023/12/27 | 1,000 | 1,054 | 1,000 | 1,051 | +41 | +4.1% | 126,300 |
| 2023/12/26 | 1,005 | 1,021 | 996 | 1,010 | +5 | +0.5% | 144,700 |
| 2023/12/25 | 1,029 | 1,030 | 1,001 | 1,005 | -17 | -1.7% | 93,000 |
| 2023/12/22 | 1,038 | 1,057 | 1,011 | 1,022 | -11 | -1.1% | 144,200 |
| 2023/12/21 | 1,029 | 1,039 | 1,028 | 1,033 | -5 | -0.5% | 52,900 |
| 2023/12/20 | 1,059 | 1,059 | 1,028 | 1,038 | -21 | -2% | 133,700 |
| 2023/12/19 | 1,055 | 1,080 | 1,055 | 1,059 | +10 | +1% | 105,700 |
| 2023/12/18 | 1,034 | 1,050 | 1,028 | 1,049 | -3 | -0.3% | 68,400 |
| 2023/12/15 | 1,035 | 1,052 | 1,025 | 1,052 | +19 | +1.8% | 106,900 |
| 2023/12/14 | 1,051 | 1,065 | 1,033 | 1,033 | -21 | -2% | 142,500 |
| 2023/12/13 | 1,039 | 1,064 | 1,030 | 1,054 | +13 | +1.2% | 139,200 |
| 2023/12/12 | 1,057 | 1,057 | 1,020 | 1,041 | -12 | -1.1% | 198,200 |
| 2023/12/11 | 1,068 | 1,068 | 1,034 | 1,053 | -1 | -0.1% | 153,200 |
| 2023/12/08 | 1,085 | 1,089 | 1,044 | 1,054 | -36 | -3.3% | 233,900 |
| 2023/12/07 | 1,101 | 1,109 | 1,071 | 1,090 | -6 | -0.5% | 146,100 |
| 2023/12/06 | 1,073 | 1,097 | 1,066 | 1,096 | +13 | +1.2% | 123,000 |
| 2023/12/05 | 1,058 | 1,092 | 1,052 | 1,083 | +20 | +1.9% | 163,000 |
| 2023/12/04 | 1,075 | 1,096 | 1,057 | 1,063 | -12 | -1.1% | 136,800 |
| 2023/12/01 | 1,120 | 1,134 | 1,072 | 1,075 | -39 | -3.5% | 284,800 |
| 2023/11/30 | 1,133 | 1,148 | 1,087 | 1,114 | -8 | -0.7% | 211,800 |
| 2023/11/29 | 1,169 | 1,174 | 1,105 | 1,122 | -45 | -3.9% | 337,600 |
| 2023/11/28 | 1,181 | 1,208 | 1,166 | 1,167 | -17 | -1.4% | 278,600 |
| 2023/11/27 | 1,188 | 1,209 | 1,177 | 1,184 | +12 | +1% | 345,900 |
| 2023/11/24 | 1,198 | 1,198 | 1,142 | 1,172 | -29 | -2.4% | 472,300 |
| 2023/11/22 | 1,181 | 1,211 | 1,168 | 1,201 | +17 | +1.4% | 278,500 |
| 2023/11/21 | 1,143 | 1,185 | 1,117 | 1,184 | +53 | +4.7% | 324,700 |
| 2023/11/20 | 1,100 | 1,142 | 1,100 | 1,131 | +17 | +1.5% | 314,500 |
| 2023/11/17 | 1,055 | 1,137 | 1,048 | 1,114 | +59 | +5.6% | 706,700 |
| 2023/11/16 | 1,090 | 1,091 | 1,055 | 1,055 | -35 | -3.2% | 195,700 |
| 2023/11/15 | 1,102 | 1,114 | 1,081 | 1,090 | ±0 | ±0% | 212,000 |
351～
400
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
