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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 105 | 108 | 103 | 103 | -3 | -2.8% | 984,900 |
| 2025/05/20 | 107 | 115 | 106 | 106 | +2 | +1.9% | 1,653,600 |
| 2025/05/19 | 103 | 107 | 102 | 104 | +1 | +1% | 1,179,300 |
| 2025/05/16 | 100 | 112 | 97 | 103 | +3 | +3% | 2,429,600 |
| 2025/05/15 | 97 | 101 | 97 | 100 | +3 | +3.1% | 558,900 |
| 2025/05/14 | 98 | 98 | 96 | 97 | ±0 | ±0% | 54,200 |
| 2025/05/13 | 96 | 98 | 94 | 97 | +1 | +1% | 426,000 |
| 2025/05/12 | 94 | 96 | 94 | 96 | +1 | +1.1% | 317,500 |
| 2025/05/09 | 94 | 95 | 92 | 95 | +1 | +1.1% | 144,700 |
| 2025/05/08 | 93 | 94 | 91 | 94 | +3 | +3.3% | 320,600 |
| 2025/05/07 | 91 | 96 | 91 | 91 | ±0 | ±0% | 977,100 |
| 2025/05/02 | 83 | 92 | 83 | 91 | +8 | +9.6% | 1,333,200 |
| 2025/05/01 | 83 | 84 | 81 | 83 | -2 | -2.4% | 487,900 |
| 2025/04/30 | 86 | 86 | 84 | 85 | ±0 | ±0% | 208,200 |
| 2025/04/28 | 86 | 93 | 84 | 85 | ±0 | ±0% | 5,414,200 |
| 2025/04/25 | 83 | 86 | 83 | 85 | +1 | +1.2% | 71,200 |
| 2025/04/24 | 84 | 85 | 83 | 84 | -1 | -1.2% | 33,400 |
| 2025/04/23 | 86 | 86 | 82 | 85 | +1 | +1.2% | 207,500 |
| 2025/04/22 | 83 | 89 | 81 | 84 | ±0 | ±0% | 2,709,700 |
| 2025/04/21 | 82 | 84 | 81 | 84 | +1 | +1.2% | 161,600 |
| 2025/04/18 | 83 | 83 | 81 | 83 | +1 | +1.2% | 107,500 |
| 2025/04/17 | 83 | 85 | 81 | 82 | +1 | +1.2% | 141,400 |
| 2025/04/16 | 84 | 87 | 79 | 81 | -3 | -3.6% | 686,600 |
| 2025/04/15 | 82 | 85 | 82 | 84 | +3 | +3.7% | 246,800 |
| 2025/04/14 | 81 | 83 | 80 | 81 | -1 | -1.2% | 172,300 |
| 2025/04/11 | 80 | 83 | 79 | 82 | -1 | -1.2% | 185,000 |
| 2025/04/10 | 83 | 83 | 79 | 83 | +5 | +6.4% | 293,400 |
| 2025/04/09 | 80 | 82 | 76 | 78 | -3 | -3.7% | 361,800 |
| 2025/04/08 | 81 | 83 | 79 | 81 | +4 | +5.2% | 317,700 |
| 2025/04/07 | 79 | 81 | 77 | 77 | -7 | -8.3% | 408,100 |
| 2025/04/04 | 87 | 94 | 80 | 84 | -5 | -5.6% | 2,506,500 |
| 2025/04/03 | 85 | 89 | 85 | 89 | +1 | +1.1% | 219,400 |
| 2025/04/02 | 92 | 93 | 87 | 88 | -2 | -2.2% | 335,100 |
| 2025/04/01 | 92 | 92 | 89 | 90 | ±0 | ±0% | 167,900 |
| 2025/03/31 | 90 | 94 | 86 | 90 | +4 | +4.7% | 1,477,400 |
| 2025/03/28 | 88 | 108 | 81 | 86 | -2 | -2.3% | 5,647,100 |
| 2025/03/27 | 89 | 90 | 88 | 88 | ±0 | ±0% | 86,300 |
| 2025/03/26 | 89 | 92 | 88 | 88 | -2 | -2.2% | 334,200 |
| 2025/03/25 | 90 | 90 | 89 | 90 | +1 | +1.1% | 217,200 |
| 2025/03/24 | 90 | 91 | 89 | 89 | -1 | -1.1% | 46,100 |
| 2025/03/21 | 91 | 91 | 89 | 90 | +2 | +2.3% | 116,100 |
| 2025/03/19 | 88 | 90 | 88 | 88 | -1 | -1.1% | 91,000 |
| 2025/03/18 | 90 | 90 | 88 | 89 | ±0 | ±0% | 129,100 |
| 2025/03/17 | 90 | 90 | 88 | 89 | ±0 | ±0% | 149,300 |
| 2025/03/14 | 88 | 90 | 88 | 89 | +1 | +1.1% | 38,800 |
| 2025/03/13 | 91 | 91 | 88 | 88 | ±0 | ±0% | 285,500 |
| 2025/03/12 | 89 | 91 | 87 | 88 | +2 | +2.3% | 235,100 |
| 2025/03/11 | 88 | 88 | 86 | 86 | -2 | -2.3% | 86,200 |
| 2025/03/10 | 88 | 89 | 87 | 88 | +1 | +1.1% | 51,600 |
| 2025/03/07 | 88 | 88 | 87 | 87 | -1 | -1.1% | 82,000 |
1～
50
件表示中 / 3703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 | 10,700円 | - | - | - | - | 2.12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 |
| ヤマノＨＤ | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.41倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ＩＫＨＤ | 40,200円 | +10.4% | +14.7% | 1.99% | 10.11倍 | 1.38倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +4.0% | - | 0.00% | - | 13.14倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| いつも | 55,200円 | +7.9% | +423.3% | 0.00% | 21.54倍 | 1.38倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
