ワイエスフードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 99 | 100 | 98 | 99 | +2 | +2.1% | 134,000 |
| 2025/09/17 | 99 | 106 | 97 | 97 | -2 | -2% | 670,600 |
| 2025/09/16 | 99 | 99 | 97 | 99 | +2 | +2.1% | 95,500 |
| 2025/09/12 | 98 | 99 | 97 | 97 | -1 | -1% | 84,100 |
| 2025/09/11 | 98 | 99 | 98 | 98 | ±0 | ±0% | 12,700 |
| 2025/09/10 | 99 | 100 | 98 | 98 | +1 | +1% | 33,000 |
| 2025/09/09 | 100 | 100 | 97 | 97 | -3 | -3% | 288,600 |
| 2025/09/08 | 100 | 103 | 100 | 100 | +1 | +1% | 81,900 |
| 2025/09/05 | 99 | 100 | 98 | 99 | -1 | -1% | 78,600 |
| 2025/09/04 | 98 | 101 | 98 | 100 | +3 | +3.1% | 91,800 |
| 2025/09/03 | 102 | 103 | 97 | 97 | -6 | -5.8% | 417,300 |
| 2025/09/02 | 106 | 106 | 102 | 103 | -3 | -2.8% | 243,400 |
| 2025/09/01 | 103 | 109 | 103 | 106 | +4 | +3.9% | 420,100 |
| 2025/08/29 | 102 | 103 | 101 | 102 | ±0 | ±0% | 39,600 |
| 2025/08/28 | 104 | 105 | 100 | 102 | +1 | +1% | 224,700 |
| 2025/08/27 | 103 | 104 | 100 | 101 | -2 | -1.9% | 98,000 |
| 2025/08/26 | 101 | 105 | 99 | 103 | +3 | +3% | 193,800 |
| 2025/08/25 | 100 | 100 | 98 | 100 | ±0 | ±0% | 114,500 |
| 2025/08/22 | 100 | 100 | 98 | 100 | ±0 | ±0% | 92,500 |
| 2025/08/21 | 99 | 100 | 98 | 100 | +1 | +1% | 66,100 |
| 2025/08/20 | 99 | 99 | 98 | 99 | ±0 | ±0% | 26,800 |
| 2025/08/19 | 100 | 100 | 98 | 99 | ±0 | ±0% | 72,100 |
| 2025/08/18 | 99 | 100 | 98 | 99 | +1 | +1% | 111,900 |
| 2025/08/15 | 98 | 100 | 98 | 98 | -2 | -2% | 26,700 |
| 2025/08/14 | 100 | 102 | 98 | 100 | +1 | +1% | 177,000 |
| 2025/08/13 | 99 | 101 | 98 | 99 | ±0 | ±0% | 115,500 |
| 2025/08/12 | 97 | 99 | 97 | 99 | ±0 | ±0% | 75,100 |
| 2025/08/08 | 99 | 100 | 98 | 99 | ±0 | ±0% | 45,800 |
| 2025/08/07 | 99 | 99 | 98 | 99 | ±0 | ±0% | 20,200 |
| 2025/08/06 | 97 | 99 | 96 | 99 | +2 | +2.1% | 45,300 |
| 2025/08/05 | 97 | 97 | 96 | 97 | -1 | -1% | 49,100 |
| 2025/08/04 | 97 | 99 | 96 | 98 | ±0 | ±0% | 46,300 |
| 2025/08/01 | 98 | 98 | 96 | 98 | ±0 | ±0% | 70,400 |
| 2025/07/31 | 98 | 98 | 96 | 98 | +2 | +2.1% | 68,700 |
| 2025/07/30 | 96 | 97 | 95 | 96 | +1 | +1.1% | 66,700 |
| 2025/07/29 | 96 | 96 | 95 | 95 | -1 | -1% | 115,200 |
| 2025/07/28 | 98 | 98 | 95 | 96 | ±0 | ±0% | 72,600 |
| 2025/07/25 | 100 | 100 | 95 | 96 | -1 | -1% | 177,600 |
| 2025/07/24 | 98 | 100 | 96 | 97 | -1 | -1% | 116,800 |
| 2025/07/23 | 97 | 98 | 96 | 98 | +1 | +1% | 84,000 |
| 2025/07/22 | 97 | 97 | 95 | 97 | +1 | +1% | 87,200 |
| 2025/07/18 | 98 | 98 | 96 | 96 | -2 | -2% | 57,900 |
| 2025/07/17 | 98 | 99 | 97 | 98 | ±0 | ±0% | 38,700 |
| 2025/07/16 | 99 | 99 | 97 | 98 | ±0 | ±0% | 43,400 |
| 2025/07/15 | 99 | 100 | 98 | 98 | -1 | -1% | 63,800 |
| 2025/07/14 | 99 | 101 | 99 | 99 | -1 | -1% | 94,400 |
| 2025/07/11 | 102 | 102 | 99 | 100 | -1 | -1% | 124,300 |
| 2025/07/10 | 102 | 103 | 99 | 101 | +1 | +1% | 125,900 |
| 2025/07/09 | 98 | 102 | 98 | 100 | +3 | +3.1% | 155,200 |
| 2025/07/08 | 97 | 98 | 96 | 97 | ±0 | ±0% | 111,900 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「ワイエスフード」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 |
|---|---|---|---|---|---|---|---|---|
| ワイエスフード | 9,900円 | +11.6% | +61.8% | 0.00% | 72.26倍 | 2.08倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| キューブ | 56,200円 | +6.9% | +21.2% | 0.00% | 27.60倍 | 0.86倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 富士マガ | 101,500円 | +3.2% | -51.7% | 2.07% | 47.88倍 | 1.42倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ミアヘルサＨＤ | 115,700円 | +0.1% | -31.7% | 2.59% | 12.94倍 | 0.85倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
