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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 82 | 83 | 82 | 82 | ±0 | ±0% | 118,600 |
| 2025/02/05 | 83 | 84 | 81 | 82 | ±0 | ±0% | 441,700 |
| 2025/02/04 | 82 | 83 | 81 | 82 | +1 | +1.2% | 77,000 |
| 2025/02/03 | 82 | 83 | 81 | 81 | ±0 | ±0% | 237,300 |
| 2025/01/31 | 84 | 86 | 81 | 81 | -2 | -2.4% | 608,800 |
| 2025/01/30 | 83 | 84 | 82 | 83 | +1 | +1.2% | 126,600 |
| 2025/01/29 | 83 | 85 | 82 | 82 | +1 | +1.2% | 168,200 |
| 2025/01/28 | 83 | 83 | 81 | 81 | -1 | -1.2% | 204,700 |
| 2025/01/27 | 82 | 84 | 81 | 82 | ±0 | ±0% | 236,200 |
| 2025/01/24 | 83 | 83 | 81 | 82 | -1 | -1.2% | 191,400 |
| 2025/01/23 | 84 | 84 | 82 | 83 | ±0 | ±0% | 321,100 |
| 2025/01/22 | 85 | 85 | 82 | 83 | -1 | -1.2% | 161,900 |
| 2025/01/21 | 83 | 84 | 82 | 84 | -1 | -1.2% | 231,200 |
| 2025/01/20 | 84 | 86 | 82 | 85 | +2 | +2.4% | 292,100 |
| 2025/01/17 | 84 | 85 | 81 | 83 | -3 | -3.5% | 775,500 |
| 2025/01/16 | 89 | 90 | 85 | 86 | -2 | -2.3% | 1,319,700 |
| 2025/01/15 | 106 | 107 | 88 | 88 | +7 | +8.6% | 9,469,200 |
| 2025/01/14 | 82 | 82 | 80 | 81 | -1 | -1.2% | 37,100 |
| 2025/01/10 | 83 | 84 | 81 | 82 | -2 | -2.4% | 156,400 |
| 2025/01/09 | 83 | 85 | 83 | 84 | -1 | -1.2% | 51,400 |
| 2025/01/08 | 83 | 85 | 83 | 85 | +1 | +1.2% | 94,300 |
| 2025/01/07 | 90 | 90 | 83 | 84 | -3 | -3.4% | 262,700 |
| 2025/01/06 | 90 | 91 | 86 | 87 | -6 | -6.5% | 245,700 |
| 2024/12/30 | 88 | 95 | 87 | 93 | +3 | +3.3% | 193,700 |
| 2024/12/27 | 86 | 90 | 84 | 90 | +4 | +4.7% | 137,900 |
| 2024/12/26 | 85 | 88 | 83 | 86 | +1 | +1.2% | 319,900 |
| 2024/12/25 | 83 | 87 | 82 | 85 | +1 | +1.2% | 181,700 |
| 2024/12/24 | 86 | 87 | 84 | 84 | -3 | -3.4% | 148,000 |
| 2024/12/23 | 92 | 94 | 85 | 87 | -7 | -7.4% | 385,200 |
| 2024/12/20 | 95 | 96 | 93 | 94 | -3 | -3.1% | 35,200 |
| 2024/12/19 | 99 | 99 | 93 | 97 | -1 | -1% | 145,300 |
| 2024/12/18 | 100 | 100 | 95 | 98 | ±0 | ±0% | 134,500 |
| 2024/12/17 | 99 | 100 | 98 | 98 | -2 | -2% | 68,000 |
| 2024/12/16 | 107 | 111 | 97 | 100 | -2 | -2% | 865,800 |
| 2024/12/13 | 101 | 103 | 101 | 102 | -1 | -1% | 26,200 |
| 2024/12/12 | 104 | 104 | 100 | 103 | -1 | -1% | 50,400 |
| 2024/12/11 | 103 | 104 | 102 | 104 | +1 | +1% | 28,500 |
| 2024/12/10 | 104 | 105 | 103 | 103 | ±0 | ±0% | 26,600 |
| 2024/12/09 | 102 | 104 | 102 | 103 | +1 | +1% | 64,500 |
| 2024/12/06 | 102 | 102 | 100 | 102 | -1 | -1% | 53,000 |
| 2024/12/05 | 102 | 104 | 102 | 103 | ±0 | ±0% | 44,100 |
| 2024/12/04 | 105 | 105 | 103 | 103 | -2 | -1.9% | 25,700 |
| 2024/12/03 | 103 | 105 | 102 | 105 | +1 | +1% | 26,200 |
| 2024/12/02 | 102 | 104 | 100 | 104 | +2 | +2% | 57,700 |
| 2024/11/29 | 101 | 103 | 100 | 102 | +1 | +1% | 64,800 |
| 2024/11/28 | 102 | 102 | 100 | 101 | ±0 | ±0% | 14,300 |
| 2024/11/27 | 101 | 102 | 100 | 101 | ±0 | ±0% | 23,100 |
| 2024/11/26 | 102 | 102 | 100 | 101 | ±0 | ±0% | 57,100 |
| 2024/11/25 | 103 | 103 | 99 | 101 | -1 | -1% | 115,800 |
| 2024/11/22 | 103 | 103 | 100 | 102 | ±0 | ±0% | 79,600 |
101～
150
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
