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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 19,300 | 19,500 | 19,300 | 19,500 | +200 | +1% | 8 |
| 2010/08/04 | 19,300 | 19,300 | 19,300 | 19,300 | -100 | -0.5% | 6 |
| 2010/08/03 | 19,200 | 19,400 | 19,200 | 19,400 | +200 | +1% | 11 |
| 2010/08/02 | 19,010 | 19,200 | 19,000 | 19,200 | ±0 | ±0% | 10 |
| 2010/07/30 | 19,220 | 19,220 | 19,200 | 19,200 | ±0 | ±0% | 11 |
| 2010/07/29 | 19,200 | 19,200 | 19,200 | 19,200 | -750 | -3.8% | 5 |
| 2010/07/28 | 19,950 | 19,950 | 19,950 | 19,950 | - | - | 1 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 19,100 | 19,980 | 19,010 | 19,950 | -450 | -2.2% | 100 |
| 2010/07/23 | 20,390 | 20,480 | 20,070 | 20,400 | +400 | +2% | 38 |
| 2010/07/22 | 20,010 | 20,010 | 19,900 | 20,000 | -480 | -2.3% | 45 |
| 2010/07/21 | 20,300 | 20,480 | 20,010 | 20,480 | +480 | +2.4% | 16 |
| 2010/07/20 | 19,900 | 20,000 | 19,700 | 20,000 | +250 | +1.3% | 32 |
| 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 |
3651～
3700
件表示中 / 3736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 |
| Ｇオイスター | 68,400円 | +32.0% | +999.9% | 1.46% | 25.11倍 | 2.33倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ＳＡＮＫＯ ＭＦ | 9,500円 | +4.0% | - | 0.00% | - | 13.05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 | 38,500円 | +7.8% | +627.3% | 0.00% | 20.83倍 | 1.70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 | 11,000円 | +4.1% | +14.6% | 2.73% | 16.44倍 | 1.06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
