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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 20,000 | 20,000 | 19,710 | 19,750 | -130 | -0.7% | 22 |
| 2010/07/15 | 19,890 | 19,890 | 19,520 | 19,880 | +200 | +1% | 16 |
| 2010/07/14 | 19,600 | 19,680 | 19,510 | 19,680 | ±0 | ±0% | 9 |
| 2010/07/13 | 19,310 | 19,700 | 19,310 | 19,680 | +420 | +2.2% | 15 |
| 2010/07/12 | 19,210 | 19,260 | 19,210 | 19,260 | -420 | -2.1% | 10 |
| 2010/07/09 | 19,000 | 19,680 | 19,000 | 19,680 | -110 | -0.6% | 10 |
| 2010/07/08 | 19,010 | 19,790 | 19,010 | 19,790 | +790 | +4.2% | 2 |
| 2010/07/07 | 19,800 | 19,800 | 19,000 | 19,000 | -800 | -4% | 17 |
| 2010/07/06 | 19,400 | 19,800 | 19,000 | 19,800 | +900 | +4.8% | 7 |
| 2010/07/05 | 19,010 | 19,500 | 18,800 | 18,900 | -910 | -4.6% | 37 |
| 2010/07/02 | 19,810 | 19,810 | 19,810 | 19,810 | +10 | +0.1% | 1 |
| 2010/07/01 | 19,800 | 19,800 | 19,800 | 19,800 | -1,000 | -4.8% | 2 |
| 2010/06/30 | 20,980 | 20,980 | 19,980 | 20,800 | +1,200 | +6.1% | 27 |
| 2010/06/29 | 20,000 | 20,000 | 19,600 | 19,600 | -100 | -0.5% | 20 |
| 2010/06/28 | 19,700 | 19,700 | 19,700 | 19,700 | -30 | -0.2% | 5 |
| 2010/06/25 | 20,930 | 20,990 | 19,730 | 19,730 | -620 | -3% | 94 |
| 2010/06/24 | 20,750 | 20,750 | 20,050 | 20,350 | -400 | -1.9% | 26 |
| 2010/06/23 | 20,000 | 20,750 | 20,000 | 20,750 | +1,250 | +6.4% | 17 |
| 2010/06/22 | 20,500 | 20,500 | 19,500 | 19,500 | -500 | -2.5% | 26 |
| 2010/06/21 | 20,800 | 20,800 | 19,500 | 20,000 | +500 | +2.6% | 43 |
| 2010/06/18 | 20,000 | 20,000 | 19,500 | 19,500 | -1,000 | -4.9% | 14 |
| 2010/06/17 | 20,750 | 20,750 | 20,450 | 20,500 | -390 | -1.9% | 5 |
| 2010/06/16 | 19,800 | 20,890 | 18,860 | 20,890 | +890 | +4.5% | 70 |
| 2010/06/15 | 20,430 | 20,430 | 19,520 | 20,000 | +370 | +1.9% | 16 |
| 2010/06/14 | 20,000 | 20,000 | 19,630 | 19,630 | +120 | +0.6% | 12 |
| 2010/06/11 | 19,990 | 19,990 | 19,400 | 19,510 | -490 | -2.5% | 13 |
| 2010/06/10 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 2 |
| 2010/06/09 | 19,500 | 20,000 | 19,500 | 20,000 | +1,000 | +5.3% | 13 |
| 2010/06/08 | 20,000 | 20,000 | 19,000 | 19,000 | -100 | -0.5% | 40 |
| 2010/06/07 | 19,200 | 20,000 | 19,100 | 19,100 | -500 | -2.6% | 9 |
| 2010/06/04 | 20,600 | 20,600 | 19,600 | 19,600 | -100 | -0.5% | 16 |
| 2010/06/03 | 19,700 | 19,700 | 19,700 | 19,700 | ±0 | ±0% | 1 |
| 2010/06/02 | 19,800 | 20,990 | 19,700 | 19,700 | -100 | -0.5% | 17 |
| 2010/06/01 | 21,000 | 21,000 | 19,800 | 19,800 | - | - | 14 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 20,400 | 21,000 | 20,400 | 21,000 | +1,190 | +6% | 5 |
| 2010/05/27 | 19,810 | 19,810 | 19,810 | 19,810 | -750 | -3.6% | 20 |
| 2010/05/26 | 20,060 | 20,560 | 20,060 | 20,560 | -1,240 | -5.7% | 4 |
| 2010/05/25 | 21,800 | 21,800 | 21,000 | 21,800 | +800 | +3.8% | 84 |
| 2010/05/24 | 19,830 | 21,000 | 19,820 | 21,000 | +1,200 | +6.1% | 30 |
| 2010/05/21 | 21,580 | 21,580 | 19,800 | 19,800 | -950 | -4.6% | 39 |
| 2010/05/20 | 20,000 | 20,750 | 20,000 | 20,750 | +1,250 | +6.4% | 8 |
| 2010/05/19 | 21,900 | 21,900 | 19,500 | 19,500 | -1,800 | -8.5% | 63 |
| 2010/05/18 | 21,300 | 21,300 | 21,300 | 21,300 | +300 | +1.4% | 1 |
| 2010/05/17 | 22,500 | 22,500 | 21,000 | 21,000 | -600 | -2.8% | 24 |
| 2010/05/14 | 21,600 | 22,230 | 21,600 | 21,600 | -620 | -2.8% | 4 |
| 2010/05/13 | 22,200 | 22,220 | 22,200 | 22,220 | +120 | +0.5% | 3 |
| 2010/05/12 | 21,100 | 22,100 | 21,100 | 22,100 | +650 | +3% | 10 |
| 2010/05/11 | 20,800 | 22,000 | 20,800 | 21,450 | +650 | +3.1% | 20 |
| 2010/05/10 | 20,500 | 20,800 | 20,500 | 20,800 | ±0 | ±0% | 15 |
3601～
3650
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
