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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 19,330 | 19,990 | 19,330 | 19,990 | -10 | -0.1% | 2 |
| 2011/01/04 | 19,500 | 20,000 | 19,500 | 20,000 | +500 | +2.6% | 20 |
| 2010/12/30 | 19,500 | 19,980 | 19,500 | 19,500 | -400 | -2% | 21 |
| 2010/12/29 | 19,900 | 19,900 | 19,900 | 19,900 | -50 | -0.3% | 45 |
| 2010/12/28 | 19,950 | 19,950 | 19,950 | 19,950 | -30 | -0.2% | 2 |
| 2010/12/27 | 19,900 | 19,980 | 19,900 | 19,980 | -10 | -0.1% | 109 |
| 2010/12/24 | 19,710 | 19,990 | 19,710 | 19,990 | +240 | +1.2% | 36 |
| 2010/12/22 | 19,800 | 19,800 | 19,720 | 19,750 | -50 | -0.3% | 10 |
| 2010/12/21 | 19,980 | 19,980 | 19,710 | 19,800 | ±0 | ±0% | 16 |
| 2010/12/20 | 19,980 | 19,980 | 19,780 | 19,800 | -50 | -0.3% | 9 |
| 2010/12/17 | 19,700 | 19,850 | 19,500 | 19,850 | +450 | +2.3% | 17 |
| 2010/12/16 | 19,590 | 19,610 | 19,400 | 19,400 | -600 | -3% | 60 |
| 2010/12/15 | 19,730 | 20,000 | 19,700 | 20,000 | +500 | +2.6% | 26 |
| 2010/12/14 | 19,280 | 19,600 | 19,280 | 19,500 | +400 | +2.1% | 14 |
| 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 |
3551～
3600
件表示中 / 3737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 | 9,700円 | +11.6% | +61.8% | 0.00% | 68.31倍 | 1.98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 |
| ベクターＨＤ | 13,600円 | +73.5% | - | 0.00% | - | 13.82倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| 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 |
| ジェネパ | 38,900円 | +7.8% | +627.3% | 0.00% | 21.05倍 | 1.72倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 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 |
市場注目の銘柄
チャート関連のコラム
