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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 2010/09/29 | 19,300 | 19,300 | 19,300 | 19,300 | ±0 | ±0% | 1 |
| 2010/09/28 | 19,700 | 19,700 | 18,630 | 19,300 | -1,400 | -6.8% | 13 |
| 2010/09/27 | 20,870 | 20,870 | 20,700 | 20,700 | ±0 | ±0% | 84 |
| 2010/09/24 | 20,340 | 20,700 | 20,300 | 20,700 | +460 | +2.3% | 36 |
| 2010/09/22 | 20,000 | 20,240 | 20,000 | 20,240 | +240 | +1.2% | 15 |
| 2010/09/21 | 20,000 | 20,000 | 19,300 | 20,000 | +900 | +4.7% | 15 |
| 2010/09/17 | 19,900 | 19,900 | 19,100 | 19,100 | -210 | -1.1% | 36 |
| 2010/09/16 | 19,500 | 19,500 | 19,310 | 19,310 | -90 | -0.5% | 2 |
| 2010/09/15 | 19,520 | 19,520 | 19,300 | 19,400 | +280 | +1.5% | 21 |
| 2010/09/14 | 19,120 | 19,120 | 19,120 | 19,120 | +10 | +0.1% | 3 |
| 2010/09/13 | 19,500 | 19,500 | 19,110 | 19,110 | -100 | -0.5% | 4 |
| 2010/09/10 | 19,520 | 19,530 | 19,210 | 19,210 | -290 | -1.5% | 8 |
| 2010/09/09 | 19,500 | 19,500 | 19,490 | 19,500 | +290 | +1.5% | 6 |
| 2010/09/08 | 19,210 | 19,210 | 19,210 | 19,210 | -120 | -0.6% | 1 |
| 2010/09/07 | 19,330 | 19,330 | 19,330 | 19,330 | - | - | 3 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 19,150 | 20,500 | 19,150 | 20,500 | - | - | 7 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3704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 | 10,300円 | - | - | - | - | 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 |
| ストリーム | 12,000円 | +4.1% | +14.6% | 2.50% | 17.94倍 | 1.15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 |
| 関門海 | 24,100円 | +1.8% | -23.3% | 0.00% | 18.34倍 | 2.56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 |
| ヤマノＨＤ | 9,200円 | +3.1% | +90.7% | 1.63% | 10.02倍 | 2.42倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| いつも | 55,400円 | +7.9% | +423.3% | 0.00% | 21.62倍 | 1.39倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
