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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 19,320 | 19,500 | 19,100 | 19,100 | -260 | -1.3% | 34 |
| 2010/12/10 | 19,300 | 19,360 | 19,300 | 19,360 | - | - | 29 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 19,790 | 19,790 | 19,310 | 19,310 | +80 | +0.4% | 2 |
| 2010/12/07 | 19,230 | 19,230 | 19,230 | 19,230 | -270 | -1.4% | 1 |
| 2010/12/06 | 19,500 | 19,500 | 19,500 | 19,500 | +100 | +0.5% | 3 |
| 2010/12/03 | 19,400 | 19,400 | 19,400 | 19,400 | - | - | 1 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 19,490 | 19,500 | 19,490 | 19,500 | - | - | 10 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 19,700 | 19,700 | 19,310 | 19,310 | -690 | -3.5% | 3 |
| 2010/11/25 | 20,000 | 20,000 | 20,000 | 20,000 | +100 | +0.5% | 87 |
| 2010/11/24 | 19,630 | 19,900 | 19,400 | 19,900 | +600 | +3.1% | 18 |
| 2010/11/22 | 19,840 | 19,840 | 19,300 | 19,300 | +260 | +1.4% | 38 |
| 2010/11/19 | 19,040 | 19,040 | 19,040 | 19,040 | +10 | +0.1% | 15 |
| 2010/11/18 | 19,430 | 19,430 | 19,000 | 19,030 | +80 | +0.4% | 9 |
| 2010/11/17 | 19,350 | 19,350 | 18,950 | 18,950 | -240 | -1.3% | 4 |
| 2010/11/16 | 18,830 | 19,190 | 18,830 | 19,190 | +60 | +0.3% | 27 |
| 2010/11/15 | 19,600 | 19,700 | 19,130 | 19,130 | -70 | -0.4% | 17 |
| 2010/11/12 | 19,600 | 19,600 | 19,200 | 19,200 | - | - | 8 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 19,510 | 19,510 | 19,500 | 19,500 | -200 | -1% | 4 |
| 2010/11/09 | 19,000 | 19,700 | 19,000 | 19,700 | +900 | +4.8% | 10 |
| 2010/11/08 | 18,660 | 19,010 | 18,660 | 18,800 | - | - | 10 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 18,700 | 18,700 | 18,600 | 18,600 | -400 | -2.1% | 2 |
| 2010/11/02 | 19,010 | 19,010 | 19,000 | 19,000 | - | - | 3 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 19,400 | 19,400 | 19,400 | 19,400 | - | - | 11 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 18,600 | 18,600 | 18,600 | 18,600 | -400 | -2.1% | 8 |
| 2010/10/26 | 19,190 | 19,190 | 19,000 | 19,000 | -990 | -5% | 30 |
| 2010/10/25 | 20,600 | 20,600 | 19,000 | 19,990 | -610 | -3% | 118 |
| 2010/10/22 | 20,650 | 20,650 | 20,300 | 20,600 | +100 | +0.5% | 24 |
| 2010/10/21 | 20,070 | 20,500 | 20,070 | 20,500 | +440 | +2.2% | 17 |
| 2010/10/20 | 20,010 | 20,070 | 20,010 | 20,060 | +60 | +0.3% | 9 |
| 2010/10/19 | 19,820 | 20,000 | 19,820 | 20,000 | +200 | +1% | 6 |
| 2010/10/18 | 19,800 | 19,800 | 19,800 | 19,800 | +100 | +0.5% | 2 |
| 2010/10/15 | 19,700 | 19,700 | 19,700 | 19,700 | +720 | +3.8% | 14 |
| 2010/10/14 | 18,980 | 18,980 | 18,980 | 18,980 | +220 | +1.2% | 1 |
| 2010/10/13 | 18,760 | 18,760 | 18,760 | 18,760 | +40 | +0.2% | 1 |
| 2010/10/12 | 19,500 | 19,500 | 18,720 | 18,720 | -590 | -3.1% | 19 |
| 2010/10/08 | 19,310 | 19,310 | 19,310 | 19,310 | - | - | 2 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 19,500 | 19,500 | 19,500 | 19,500 | - | - | 10 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 19,010 | 19,020 | 19,010 | 19,020 | -80 | -0.4% | 3 |
| 2010/10/01 | 19,100 | 19,110 | 19,100 | 19,100 | -350 | -1.8% | 6 |
| 2010/09/30 | 18,700 | 19,450 | 18,700 | 19,450 | +150 | +0.8% | 8 |
3501～
3550
件表示中 / 3673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 | 8,400円 | +10.6% | -25.4% | 0.00% | 84.85倍 | 1.78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 |
| タカキュー | 11,100円 | -3.3% | +630.8% | 0.00% | 1.52倍 | 3.74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 |
| カルラ | 45,100円 | +3.8% | -11.5% | 1.11% | 9.63倍 | 1.37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 |
| サンオータス | 83,300円 | +17.2% | +50.9% | 0.00% | 8.15倍 | 0.78倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| ストリーム | 9,400円 | +4.1% | +14.6% | 3.19% | 14.05倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
