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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/06 | 88 | 89 | 86 | 88 | +1 | +1.1% | 111,400 |
| 2025/03/05 | 85 | 88 | 85 | 87 | +2 | +2.4% | 31,700 |
| 2025/03/04 | 86 | 88 | 85 | 85 | -1 | -1.2% | 56,600 |
| 2025/03/03 | 85 | 89 | 85 | 86 | +1 | +1.2% | 80,100 |
| 2025/02/28 | 86 | 87 | 83 | 85 | -2 | -2.3% | 238,000 |
| 2025/02/27 | 87 | 88 | 86 | 87 | ±0 | ±0% | 86,400 |
| 2025/02/26 | 86 | 89 | 86 | 87 | +1 | +1.2% | 121,300 |
| 2025/02/25 | 87 | 88 | 84 | 86 | -1 | -1.1% | 175,700 |
| 2025/02/21 | 86 | 89 | 86 | 87 | +1 | +1.2% | 130,300 |
| 2025/02/20 | 86 | 88 | 86 | 86 | ±0 | ±0% | 51,300 |
| 2025/02/19 | 86 | 87 | 85 | 86 | +1 | +1.2% | 103,800 |
| 2025/02/18 | 85 | 87 | 85 | 85 | ±0 | ±0% | 111,300 |
| 2025/02/17 | 86 | 86 | 84 | 85 | -1 | -1.2% | 250,900 |
| 2025/02/14 | 85 | 86 | 83 | 86 | +2 | +2.4% | 143,300 |
| 2025/02/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 103,300 |
| 2025/02/12 | 83 | 85 | 82 | 84 | +2 | +2.4% | 191,700 |
| 2025/02/10 | 83 | 83 | 82 | 82 | ±0 | ±0% | 79,700 |
| 2025/02/07 | 82 | 83 | 82 | 82 | ±0 | ±0% | 27,200 |
51～
100
件表示中 / 3735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 | 9,600円 | +11.6% | +61.8% | 0.00% | 67.61倍 | 1.96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 |
| ＳＡＮＫＯ ＭＦ | 9,400円 | +4.0% | - | 0.00% | - | 12.91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 |
| ストリーム | 11,200円 | +4.1% | +14.6% | 2.68% | 16.74倍 | 1.08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 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66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 |
| バッファロー | 133,800円 | +8.3% | +8.8% | 4.48% | 8.47倍 | 0.51倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
市場注目の銘柄
チャート関連のコラム
