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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 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 |
| 2025/10/15 | 90 | 92 | 90 | 90 | +1 | +1.1% | 28,200 |
| 2025/10/14 | 90 | 91 | 87 | 89 | -3 | -3.3% | 174,800 |
| 2025/10/10 | 93 | 93 | 92 | 92 | -2 | -2.1% | 88,400 |
| 2025/10/09 | 94 | 94 | 93 | 94 | -1 | -1.1% | 26,000 |
| 2025/10/08 | 93 | 95 | 93 | 95 | ±0 | ±0% | 42,300 |
| 2025/10/07 | 95 | 95 | 94 | 95 | ±0 | ±0% | 52,900 |
| 2025/10/06 | 95 | 95 | 94 | 95 | ±0 | ±0% | 24,900 |
| 2025/10/03 | 95 | 96 | 94 | 95 | ±0 | ±0% | 96,400 |
| 2025/10/02 | 95 | 96 | 95 | 95 | -1 | -1% | 34,400 |
| 2025/10/01 | 96 | 97 | 96 | 96 | ±0 | ±0% | 78,300 |
| 2025/09/30 | 97 | 97 | 96 | 96 | -2 | -2% | 108,700 |
| 2025/09/29 | 97 | 98 | 97 | 98 | +1 | +1% | 62,200 |
| 2025/09/26 | 97 | 98 | 97 | 97 | -2 | -2% | 267,600 |
| 2025/09/25 | 99 | 100 | 98 | 99 | ±0 | ±0% | 88,900 |
| 2025/09/24 | 102 | 102 | 99 | 99 | -1 | -1% | 88,500 |
| 2025/09/22 | 98 | 101 | 98 | 100 | +1 | +1% | 113,700 |
| 2025/09/19 | 98 | 100 | 98 | 99 | ±0 | ±0% | 67,500 |
| 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 |
1～
50
件表示中 / 3829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 | 8,700円 | +11.6% | +61.8% | 0.00% | 62.59倍 | 1.64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 |
| ミアヘルサＨＤ | 112,700円 | +0.1% | -31.7% | 2.66% | 12.60倍 | 0.81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 |
| エルアイイエイチ | 2,800円 | -37.6% | - | 0.00% | - | 1.23倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。福祉サービスと旅行にも進出 |
| バナーズ | 14,600円 | -7.5% | -12.0% | 3.42% | 10.40倍 | 0.84倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| カルラ | 48,800円 | +3.3% | -9.5% | 1.02% | 9.70倍 | 1.28倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
市場注目の銘柄
チャート関連のコラム
