3358 ワイエスフード

3358
2024/05/17
時価
32億円
PER 予
101.54倍
2010年以降
赤字-3580倍
(2010-2024年)
PBR
2.17倍
2010年以降
0.25-40.76倍
(2010-2024年)
配当
0%
ROE 予
2.14%
ROA 予
1.61%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
550
始値
547
高値
547
安値
526
終値 -3.82%
529
出来高 -11.27%
6,300

乖離率

株価(5日)
移動平均値
-6.7%
567
株価(25日)
移動平均値
-7.84%
574
出来高(5日)
移動平均値
+9.38%
5,760

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/17547547526529-3.82%6,30032億4922万-7.84%101.542.17
05/16587587546550-6.46%7,10033億7821万-4.51%105.572.26
05/15581589568588-0.17%7,90036億1161万+1.73%112.862.41
05/14577590569589+1.9%3,30036億1775万+2.08%113.052.42
05/13573578563578+0.87%4,20035億5019万+0.17%110.942.37
05/10567573557573+0.88%1,70035億1948万-0.69%109.982.35
05/09560568549568+1.61%8,40034億8876万-1.56%109.022.33
05/08548560548559+0.18%2,20034億3348万-2.95%107.32.29
05/07551558548558-0.36%5,40034億2734万-2.96%107.12.29
05/02547560547560+1.82%80034億3963万-2.61%107.492.3
05/01567567550550-3%30033億7821万-4.35%105.572.26
04/30569569567567-0.18%80034億8262万-1.39%108.832.33
04/26578578545568+1.07%6,10034億8876万-1.05%109.022.33
04/25569580562562-1.75%4,50034億5191万-1.92%107.872.3
04/24586586571572-2.39%1,60035億1333万-0.17%109.792.35
04/23590599560586-0.68%5,70035億9932万+2.45%112.482.4
04/22569591569590+3.51%3,40036億2389万+3.51%113.252.42
04/19591600561570-3.39%5,50035億105万+0.18%109.412.34
04/18591598590590+0.17%50036億2389万+3.87%113.252.42
04/17591611581589-0.34%12,80036億1775万+3.88%113.052.42
04/16590593580591+0.17%3,20036億3004万+4.6%113.442.42
04/15593600578590-1.67%2,60036億2389万+4.61%113.252.42
04/12590600584600+1.69%2,60036億8532万+6.57%115.172.46
04/11569593568590+2.61%6,00036億2389万+4.98%113.252.42
04/10593593562575-2.04%3,80035億3176万+2.5%110.372.36
04/09590590570587-0.51%4,30036億400万+4.82%112.672.41
04/08567600560590+3.69%6,90036億2389万+5.36%113.252.42
04/05571590569569-2.07%3,20034億9491万+1.79%109.212.33
04/04610630575581-3.17%16,50035億6861万+3.75%111.522.38
04/03556640553600+7.91%35,90036億8532万+7.14%115.172.46
04/02549557548556+1.28%1,30034億1506万-0.36%106.722.28
04/01549552541549+0.73%1,70033億7206万-1.79%105.382.25
03/29554555545545-1.62%2,20033億4749万-2.68%90.472.23
03/28551560542554+0.73%4,50034億277万-1.42%91.972.27
03/27559573550550-0.72%3,30033億7821万-2.48%91.32.26
03/26554554552554+1.47%3,10034億277万-2.29%91.972.27
03/25545554545546+0.74%2,60033億5364万-4.04%90.642.24
03/22549558540542-2.34%5,30033億2907万-5.24%89.972.22
03/21553555545555+0.18%4,20034億753万-3.65%92.092.27
03/19542554542554+2.21%40034億139万-4.65%91.932.27
03/18552553541542-1.09%4,50033億2771万-7.19%89.942.22
03/155535555435480%1,50033億6455万-6.64%90.932.25
03/14550557548548-2.14%1,10033億6455万-7.28%90.932.25
03/13555560545560+0.9%80034億3823万-5.88%92.922.3
03/12553562543555-0.89%4,50034億753万-7.35%92.092.27
03/11545570545560-2.27%6,10034億3823万-7.28%92.922.3
03/08562573562573+1.96%1,00035億1804万-6.07%95.082.35
03/07575575553562-0.71%4,00034億5051万-8.47%93.262.3
03/06555586549566+1.98%6,80034億7507万-8.41%93.922.32
03/05566566555555-3.31%11,80034億753万-10.63%92.092.27
03/04583584574574-1.71%10,00035億2418万-8.16%95.252.35
03/01580584575584+1.57%5,10035億8558万-7.01%96.912.39
02/29580584569575-1.37%3,60035億3032万-8.59%95.412.36
02/28571583571583+2.46%4,70035億7944万-7.61%96.742.39
02/27582582569569-2.07%6,30034億9348万-10.11%94.422.33
02/26563597563581+3.2%15,70035億6716万-8.5%96.412.38
02/22595595560563-5.38%12,20034億5665万-11.76%93.422.31
02/21602602578595-2.3%10,90036億4687万-7.18%98.562.43
02/20620620601609-1.77%12,20037億3268万-5.58%100.882.49
02/19616648616620+0.65%22,30038億10万-4.17%102.72.54
02/16619631616616-0.32%7,00037億7558万-4.64%102.042.52
02/15647647616618-4.48%25,90037億8784万-3.74%102.372.53
02/14655655631647-1.52%43,20039億6559万+1.73%107.182.65
02/13640657624657+2.66%32,30040億2688万+4.45%108.832.69
02/09632656623640+2.89%46,20039億2268万+3.23%106.022.62
02/08645645613622-3.57%40,90038億1236万+1.8%103.042.55
02/07635663610645+0.94%93,60039億5333万+6.97%106.852.64
02/06663666639639-4.34%35,00039億1655万+8.12%105.852.61
02/05683714665668-2.2%74,70040億9430万+15.57%110.662.73
02/02695695676683-1.73%25,60041億8624万+20.88%113.142.79
02/01699704671695+0.87%90,00042億5979万+26.13%115.132.84
01/31651700651689+6.16%94,60042億2301万+28.07%114.132.82
01/30668676643649+0.15%80,10039億7785万+23.85%107.512.66
01/29651660633648-0.46%125,20039億7172万+26.32%107.342.65
01/26655670642651-0.15%58,80039億9010万+29.94%107.842.66
01/25669701626652+5.33%225,30039億9623万+33.61%108.012.67
01/24625635609619-1.12%44,40037億9397万+30.04%102.542.53
01/23608628601626+1.62%55,20038億3687万+34.91%103.72.56
01/22635658611616-3.14%116,90037億7558万+35.98%102.042.52
01/19639660636636+0.16%61,30038億9817万+43.89%105.352.6
01/18631645570635-3.79%275,40038億9204万+47.67%105.192.6
01/17695699631660-5.31%174,10040億4527万+57.89%109.332.7
01/16633739614697+8.91%443,40042億7205万+72.1%115.462.85
01/15596706555640+5.61%712,00039億2268万+63.68%106.022.62
01/12520609516606+17.9%440,10037億1429万+60.32%100.392.48
01/11483518475514+8.21%247,80031億5040万+40.05%85.152.1
01/10456489456475+3.04%112,90029億1137万+31.94%78.681.94
01/09430477426461+6.71%167,30028億2556万+30.23%76.371.89
01/05439439412432+1.17%64,90026億4781万+23.78%71.561.77
01/04406431388427+5.43%145,50026億1716万+23.77%70.731.75
2023
12/29339413339405+19.12%375,90024億8232万+18.42%67.091.69
12/28338341334340+2.1%13,50020億8392万+0.29%56.321.42
12/27345345333333-1.48%25,20020億4102万-1.77%55.161.39
12/26340343337338-0.29%15,10020億7166万-0.59%55.991.41
12/25363363339339-4.78%43,00020億7779万-0.29%56.161.42
12/22352369352356+1.14%16,30021億8199万+4.71%58.971.49
12/21362367345352-0.85%28,20021億5747万+3.83%58.311.47
12/20352363351355+1.43%33,70021億7586万+4.72%58.811.48
12/19341352341350+2.64%25,00021億4522万+3.55%57.981.46
12/18338341332341+1.79%22,30020億9005万+0.89%56.491.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
730
73,000
6/25
486
48,600
1/23

48,600
1/22

他2件
12,900
129
5/23
--+6.87%
2/22
-15.47%
1/22
2009年
3月期
538
53,800
6/27

53,800
6/25

他2件
208
20,800
2/19
61,100
611
2/13
--+11.94%
3/25
-41.71%
2/18
2010年
3月期
349
34,900
6/25
193
19,300
2/9
16,700
167
2/9
--+25.36%
6/25
-27.52%
2/9
2011年
3月期
258
25,800
4/23
152
15,200
3/16
25,400
254
4/23
9億9923万5億8869万+6.43%
1/19
-25.42%
3/16
2012年
3月期
207
20,700
9/1
134
13,400
12/27
31,900
319
8/26
8億171万5億1898万+10.54%
7/22
-12.6%
12/9
2013年
3月期
205
20,500
3/28
124
12,420
6/4

12,410
5/31

他3件
87,500
875
2/12
7億9396万4億8063万+26.57%
4/25
-12.41%
5/16
2014年
3月期
393
10/28
158
15,760
4/8
224,700
10/28
15億2208万6億1038万+75.55%
10/25
-15.48%
5/30
2015年
3月期
427
3/3
205
4/11
707,700
3/3
16億5377万7億9396万+51.52%
4/13
-9.15%
5/7
2016年
3月期
550
7/13
235
2/12
1,901,400
5/25
21億3015万9億1015万+36.61%
12/14
-32.21%
8/24
2017年
3月期
342
3/21
224
6/28

6/27

他2件
1,205,600
12/22
13億2456万8億6755万+16.52%
1/11
-10.88%
6/14
2018年
3月期
833
1/29
240
4/19

4/17

他2件
2,660,400
1/29
32億2620万9億2952万+132.08%
1/26
-19.68%
2/14
2019年
3月期
597
7/2
222
12/17
1,501,600
12/20
23億1218万8億5980万+44.49%
12/21
-26.32%
10/29
2020年
3月期
395
6/28
114
3/13
3,613,000
6/27
15億2983万4億4152万+46.18%
6/27
-41.31%
3/13
2021年
3月期
358
12/30
133
4/6
2,801,700
5/21
21億7413万5億1510万+71.48%
5/21
-14.41%
8/3
2022年
3月期
356
7/8
167
1/28
1,107,200
7/8
21億6198万10億1419万+27.15%
3/2
-21.97%
1/21
2023年
3月期
713
3/23
228
9/15
7,002,800
11/16
43億3860万13億8464万+60.78%
10/11
-16.32%
5/11
2024年
3月期
739
1/16
329
12/5
3,652,800
9/5
45億2947万20億1650万+71.9%
1/16
-17.7%
8/18
最新529
2024/5/17
6,30032億4922万-7.84%
574

年間値上がり率

2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-37%(0.63倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
12%(1.12倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/05/17 vs 2023/12/29
31%(1.31倍)
過去安値
114円(2020/03/13)
364%(4.64倍)
529円(5/17)