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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 92 | 93 | 89 | 93 | ±0 | ±0% | 134,400 |
| 2025/12/25 | 93 | 94 | 92 | 93 | +2 | +2.2% | 135,000 |
| 2025/12/24 | 92 | 92 | 89 | 91 | ±0 | ±0% | 137,700 |
| 2025/12/23 | 91 | 93 | 89 | 91 | ±0 | ±0% | 222,300 |
| 2025/12/22 | 89 | 97 | 88 | 91 | +3 | +3.4% | 449,700 |
| 2025/12/19 | 88 | 89 | 87 | 88 | ±0 | ±0% | 67,000 |
| 2025/12/18 | 87 | 88 | 87 | 88 | ±0 | ±0% | 127,000 |
| 2025/12/17 | 89 | 90 | 88 | 88 | ±0 | ±0% | 124,200 |
| 2025/12/16 | 91 | 91 | 87 | 88 | -3 | -3.3% | 368,200 |
| 2025/12/15 | 93 | 107 | 90 | 91 | +3 | +3.4% | 3,311,200 |
| 2025/12/12 | 88 | 89 | 88 | 88 | ±0 | ±0% | 24,200 |
| 2025/12/11 | 89 | 90 | 88 | 88 | -1 | -1.1% | 55,700 |
| 2025/12/10 | 89 | 90 | 88 | 89 | +1 | +1.1% | 63,900 |
| 2025/12/09 | 88 | 89 | 87 | 88 | +1 | +1.1% | 19,900 |
| 2025/12/08 | 87 | 89 | 87 | 87 | ±0 | ±0% | 69,700 |
| 2025/12/05 | 88 | 88 | 87 | 87 | -1 | -1.1% | 25,700 |
| 2025/12/04 | 86 | 88 | 86 | 88 | +1 | +1.1% | 75,700 |
| 2025/12/03 | 89 | 94 | 86 | 87 | -3 | -3.3% | 537,700 |
| 2025/12/02 | 91 | 91 | 89 | 90 | ±0 | ±0% | 72,100 |
| 2025/12/01 | 91 | 91 | 89 | 90 | +1 | +1.1% | 56,100 |
| 2025/11/28 | 89 | 91 | 88 | 89 | +2 | +2.3% | 67,900 |
| 2025/11/27 | 88 | 90 | 87 | 87 | ±0 | ±0% | 108,700 |
| 2025/11/26 | 88 | 88 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2025/11/25 | 89 | 89 | 88 | 88 | +1 | +1.1% | 20,600 |
| 2025/11/21 | 89 | 89 | 87 | 87 | -2 | -2.2% | 18,700 |
| 2025/11/20 | 88 | 90 | 88 | 89 | +2 | +2.3% | 15,800 |
| 2025/11/19 | 89 | 89 | 87 | 87 | -2 | -2.2% | 23,100 |
| 2025/11/18 | 90 | 90 | 88 | 89 | -1 | -1.1% | 57,900 |
| 2025/11/17 | 91 | 91 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2025/11/14 | 90 | 92 | 90 | 92 | +2 | +2.2% | 72,400 |
| 2025/11/13 | 91 | 91 | 90 | 90 | -2 | -2.2% | 32,900 |
| 2025/11/12 | 91 | 92 | 88 | 92 | +2 | +2.2% | 132,600 |
| 2025/11/11 | 89 | 90 | 89 | 90 | +1 | +1.1% | 25,300 |
| 2025/11/10 | 88 | 89 | 88 | 89 | -1 | -1.1% | 8,000 |
| 2025/11/07 | 88 | 90 | 87 | 90 | +2 | +2.3% | 41,400 |
| 2025/11/06 | 87 | 90 | 87 | 88 | +1 | +1.1% | 35,500 |
| 2025/11/05 | 90 | 90 | 87 | 87 | -2 | -2.2% | 42,600 |
| 2025/11/04 | 89 | 90 | 89 | 89 | ±0 | ±0% | 10,500 |
| 2025/10/31 | 90 | 90 | 89 | 89 | -1 | -1.1% | 5,600 |
| 2025/10/30 | 89 | 90 | 88 | 90 | +1 | +1.1% | 22,200 |
| 2025/10/29 | 90 | 90 | 89 | 89 | -1 | -1.1% | 63,300 |
| 2025/10/28 | 93 | 93 | 90 | 90 | -2 | -2.2% | 30,300 |
| 2025/10/27 | 91 | 93 | 90 | 92 | +1 | +1.1% | 62,800 |
| 2025/10/24 | 90 | 91 | 89 | 91 | ±0 | ±0% | 25,600 |
| 2025/10/23 | 91 | 91 | 90 | 91 | +1 | +1.1% | 31,900 |
| 2025/10/22 | 91 | 92 | 90 | 90 | -1 | -1.1% | 23,900 |
| 2025/10/21 | 89 | 92 | 88 | 91 | +1 | +1.1% | 74,800 |
| 2025/10/20 | 90 | 90 | 87 | 90 | ±0 | ±0% | 145,700 |
| 2025/10/17 | 90 | 90 | 88 | 90 | -1 | -1.1% | 57,000 |
| 2025/10/16 | 94 | 94 | 90 | 91 | +1 | +1.1% | 104,900 |
1～
50
件表示中 / 3853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 | 9,300円 | +11.6% | +61.8% | 0.00% | 67.39倍 | 1.76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 |
| ホリイフード | 46,700円 | -32.4% | - | 0.00% | 23.49倍 | 4.22倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ＩＫＨＤ | 38,900円 | +7.8% | +15.4% | 2.31% | 9.05倍 | 1.24倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ベクターＨＤ | 13,000円 | -37.7% | - | 0.00% | - | 5.87倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ストリーム | 11,200円 | +5.4% | -16.7% | 2.68% | 35.56倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
市場注目の銘柄
チャート関連のコラム
