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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 100 | 102 | 98 | 100 | +1 | +1% | 130,500 |
| 2025/06/27 | 100 | 100 | 98 | 99 | +1 | +1% | 100,500 |
| 2025/06/26 | 97 | 99 | 97 | 98 | +1 | +1% | 35,300 |
| 2025/06/25 | 99 | 99 | 97 | 97 | ±0 | ±0% | 8,700 |
| 2025/06/24 | 98 | 99 | 97 | 97 | -1 | -1% | 33,800 |
| 2025/06/23 | 100 | 100 | 97 | 98 | -1 | -1% | 102,500 |
| 2025/06/20 | 99 | 101 | 98 | 99 | ±0 | ±0% | 76,000 |
| 2025/06/19 | 101 | 101 | 98 | 99 | -2 | -2% | 158,700 |
| 2025/06/18 | 101 | 104 | 100 | 101 | +1 | +1% | 187,800 |
| 2025/06/17 | 101 | 103 | 100 | 100 | -1 | -1% | 164,500 |
| 2025/06/16 | 98 | 102 | 98 | 101 | +3 | +3.1% | 139,200 |
| 2025/06/13 | 98 | 99 | 97 | 98 | -1 | -1% | 78,200 |
| 2025/06/12 | 99 | 99 | 98 | 99 | ±0 | ±0% | 43,000 |
| 2025/06/11 | 99 | 99 | 97 | 99 | +1 | +1% | 57,400 |
| 2025/06/10 | 99 | 101 | 97 | 98 | +1 | +1% | 150,400 |
| 2025/06/09 | 101 | 101 | 97 | 97 | -5 | -4.9% | 333,700 |
| 2025/06/06 | 104 | 104 | 100 | 102 | -2 | -1.9% | 190,800 |
| 2025/06/05 | 102 | 107 | 102 | 104 | +3 | +3% | 601,200 |
| 2025/06/04 | 101 | 103 | 97 | 101 | +4 | +4.1% | 882,400 |
| 2025/06/03 | 94 | 104 | 92 | 97 | +2 | +2.1% | 2,069,000 |
| 2025/06/02 | 95 | 96 | 94 | 95 | ±0 | ±0% | 148,100 |
| 2025/05/30 | 97 | 97 | 95 | 95 | -1 | -1% | 101,000 |
| 2025/05/29 | 99 | 101 | 95 | 96 | -2 | -2% | 555,800 |
| 2025/05/28 | 99 | 101 | 98 | 98 | ±0 | ±0% | 191,800 |
| 2025/05/27 | 99 | 100 | 97 | 98 | -2 | -2% | 110,500 |
| 2025/05/26 | 99 | 101 | 98 | 100 | +1 | +1% | 83,400 |
| 2025/05/23 | 102 | 103 | 97 | 99 | -4 | -3.9% | 283,400 |
| 2025/05/22 | 104 | 109 | 103 | 103 | ±0 | ±0% | 848,300 |
| 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 |
1～
50
件表示中 / 3731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 | 10,000円 | +11.6% | +61.8% | 0.00% | 70.42倍 | 2.04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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 関門海 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
| Ｇオイスター | 69,400円 | +32.0% | +999.9% | 1.44% | 25.48倍 | 2.37倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.19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 |
市場注目の銘柄
チャート関連のコラム
