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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 287 | 293 | 287 | 292 | +5 | +1.7% | 6,800 |
| 2021/08/18 | 289 | 289 | 287 | 287 | -1 | -0.3% | 9,500 |
| 2021/08/17 | 291 | 291 | 288 | 288 | -3 | -1% | 10,500 |
| 2021/08/16 | 290 | 291 | 289 | 291 | +1 | +0.3% | 4,500 |
| 2021/08/13 | 289 | 294 | 288 | 290 | -1 | -0.3% | 7,100 |
| 2021/08/12 | 298 | 298 | 291 | 291 | -6 | -2% | 10,600 |
| 2021/08/11 | 292 | 297 | 290 | 297 | +4 | +1.4% | 5,700 |
| 2021/08/10 | 292 | 293 | 291 | 293 | +1 | +0.3% | 4,600 |
| 2021/08/06 | 294 | 294 | 288 | 292 | ±0 | ±0% | 7,600 |
| 2021/08/05 | 292 | 292 | 288 | 292 | ±0 | ±0% | 20,500 |
| 2021/08/04 | 292 | 297 | 292 | 292 | +1 | +0.3% | 13,300 |
| 2021/08/03 | 290 | 291 | 289 | 291 | +1 | +0.3% | 6,800 |
| 2021/08/02 | 288 | 290 | 288 | 290 | +1 | +0.3% | 4,700 |
| 2021/07/30 | 287 | 289 | 285 | 289 | +1 | +0.3% | 8,900 |
| 2021/07/29 | 287 | 288 | 284 | 288 | +1 | +0.3% | 14,100 |
| 2021/07/28 | 286 | 289 | 286 | 287 | -3 | -1% | 18,700 |
| 2021/07/27 | 287 | 293 | 287 | 290 | +5 | +1.8% | 18,800 |
| 2021/07/26 | 286 | 287 | 285 | 285 | -1 | -0.3% | 4,400 |
| 2021/07/21 | 287 | 287 | 283 | 286 | +1 | +0.4% | 5,600 |
| 2021/07/20 | 287 | 287 | 282 | 285 | -2 | -0.7% | 13,800 |
| 2021/07/19 | 288 | 288 | 284 | 287 | ±0 | ±0% | 12,400 |
| 2021/07/16 | 282 | 300 | 282 | 287 | +5 | +1.8% | 32,700 |
| 2021/07/15 | 282 | 284 | 282 | 282 | -1 | -0.4% | 7,100 |
| 2021/07/14 | 286 | 286 | 282 | 283 | -1 | -0.4% | 8,200 |
| 2021/07/13 | 286 | 286 | 282 | 284 | ±0 | ±0% | 14,000 |
| 2021/07/12 | 287 | 288 | 282 | 284 | -3 | -1% | 25,400 |
| 2021/07/09 | 286 | 289 | 283 | 287 | -1 | -0.3% | 55,000 |
| 2021/07/08 | 291 | 356 | 288 | 288 | +5 | +1.8% | 1,107,200 |
| 2021/07/07 | 297 | 297 | 273 | 283 | -12 | -4.1% | 48,300 |
| 2021/07/06 | 303 | 303 | 294 | 295 | -8 | -2.6% | 37,000 |
| 2021/07/05 | 307 | 315 | 303 | 303 | -3 | -1% | 6,200 |
| 2021/07/02 | 309 | 312 | 306 | 306 | -5 | -1.6% | 9,200 |
| 2021/07/01 | 313 | 314 | 301 | 311 | -2 | -0.6% | 17,100 |
| 2021/06/30 | 318 | 318 | 313 | 313 | -7 | -2.2% | 7,700 |
| 2021/06/29 | 324 | 324 | 316 | 320 | -5 | -1.5% | 12,900 |
| 2021/06/28 | 328 | 328 | 316 | 325 | ±0 | ±0% | 15,000 |
| 2021/06/25 | 321 | 327 | 321 | 325 | +5 | +1.6% | 17,500 |
| 2021/06/24 | 322 | 324 | 319 | 320 | -2 | -0.6% | 7,500 |
| 2021/06/23 | 322 | 323 | 320 | 322 | +3 | +0.9% | 8,200 |
| 2021/06/22 | 320 | 324 | 315 | 319 | +2 | +0.6% | 14,800 |
| 2021/06/21 | 316 | 320 | 313 | 317 | +3 | +1% | 11,300 |
| 2021/06/18 | 310 | 315 | 310 | 314 | +5 | +1.6% | 19,800 |
| 2021/06/17 | 308 | 311 | 306 | 309 | +1 | +0.3% | 5,700 |
| 2021/06/16 | 310 | 310 | 307 | 308 | ±0 | ±0% | 4,800 |
| 2021/06/15 | 308 | 311 | 308 | 308 | -3 | -1% | 6,200 |
| 2021/06/14 | 308 | 313 | 308 | 311 | +4 | +1.3% | 6,900 |
| 2021/06/11 | 306 | 312 | 306 | 307 | +1 | +0.3% | 5,500 |
| 2021/06/10 | 309 | 312 | 305 | 306 | -7 | -2.2% | 15,300 |
| 2021/06/09 | 306 | 349 | 306 | 313 | +5 | +1.6% | 156,000 |
| 2021/06/08 | 308 | 312 | 302 | 308 | -3 | -1% | 17,500 |
801～
850
件表示中 / 3586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 | 10,200円 | +10.6% | -25.4% | 0.00% | 98.08倍 | 2.06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 |
| 和 心 | 51,400円 | +50.4% | +999.9% | 0.00% | 8.43倍 | 10.95倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ＩＫＨＤ | 38,500円 | +10.4% | +14.7% | 2.08% | 9.68倍 | 1.35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 |
| タカキュー | 12,700円 | -3.3% | +630.8% | 0.00% | 1.73倍 | 4.27倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 愛 眼 | 14,700円 | +4.9% | - | 0.00% | 69.67倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
