わらべや日洋ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,850 | 1,874 | 1,850 | 1,871 | +13 | +0.7% | 47,900 |
| 2022/11/28 | 1,850 | 1,869 | 1,845 | 1,858 | +20 | +1.1% | 57,500 |
| 2022/11/25 | 1,833 | 1,850 | 1,833 | 1,838 | +5 | +0.3% | 37,200 |
| 2022/11/24 | 1,827 | 1,840 | 1,823 | 1,833 | +18 | +1% | 43,600 |
| 2022/11/22 | 1,800 | 1,821 | 1,800 | 1,815 | +31 | +1.7% | 46,400 |
| 2022/11/21 | 1,782 | 1,800 | 1,777 | 1,784 | +4 | +0.2% | 25,200 |
| 2022/11/18 | 1,793 | 1,798 | 1,780 | 1,780 | ±0 | ±0% | 23,900 |
| 2022/11/17 | 1,767 | 1,793 | 1,766 | 1,780 | +5 | +0.3% | 36,400 |
| 2022/11/16 | 1,775 | 1,786 | 1,770 | 1,775 | +5 | +0.3% | 33,100 |
| 2022/11/15 | 1,775 | 1,782 | 1,768 | 1,770 | -7 | -0.4% | 31,100 |
| 2022/11/14 | 1,805 | 1,805 | 1,777 | 1,777 | -25 | -1.4% | 36,600 |
| 2022/11/11 | 1,818 | 1,821 | 1,800 | 1,802 | -9 | -0.5% | 43,800 |
| 2022/11/10 | 1,806 | 1,811 | 1,790 | 1,811 | +9 | +0.5% | 46,900 |
| 2022/11/09 | 1,797 | 1,802 | 1,780 | 1,802 | +24 | +1.3% | 43,400 |
| 2022/11/08 | 1,777 | 1,791 | 1,765 | 1,778 | +5 | +0.3% | 59,700 |
| 2022/11/07 | 1,744 | 1,783 | 1,744 | 1,773 | +30 | +1.7% | 59,400 |
| 2022/11/04 | 1,739 | 1,745 | 1,729 | 1,743 | -7 | -0.4% | 63,000 |
| 2022/11/02 | 1,750 | 1,764 | 1,747 | 1,750 | -2 | -0.1% | 88,700 |
| 2022/11/01 | 1,750 | 1,757 | 1,740 | 1,752 | -8 | -0.5% | 92,100 |
| 2022/10/31 | 1,769 | 1,777 | 1,752 | 1,760 | -2 | -0.1% | 72,800 |
| 2022/10/28 | 1,770 | 1,775 | 1,749 | 1,762 | -13 | -0.7% | 191,100 |
| 2022/10/27 | 1,800 | 1,801 | 1,774 | 1,775 | -20 | -1.1% | 130,100 |
| 2022/10/26 | 1,834 | 1,846 | 1,795 | 1,795 | -32 | -1.8% | 180,600 |
| 2022/10/25 | 1,822 | 1,850 | 1,814 | 1,827 | +15 | +0.8% | 73,400 |
| 2022/10/24 | 1,881 | 1,888 | 1,800 | 1,812 | -57 | -3% | 199,100 |
| 2022/10/21 | 1,906 | 1,909 | 1,869 | 1,869 | -36 | -1.9% | 111,500 |
| 2022/10/20 | 1,913 | 1,924 | 1,901 | 1,905 | -25 | -1.3% | 63,000 |
| 2022/10/19 | 1,946 | 1,967 | 1,930 | 1,930 | -16 | -0.8% | 45,100 |
| 2022/10/18 | 1,986 | 1,986 | 1,943 | 1,946 | -14 | -0.7% | 65,600 |
| 2022/10/17 | 1,925 | 1,980 | 1,908 | 1,960 | +45 | +2.3% | 115,600 |
| 2022/10/14 | 1,920 | 1,932 | 1,892 | 1,915 | +17 | +0.9% | 153,200 |
| 2022/10/13 | 1,872 | 1,914 | 1,868 | 1,898 | +14 | +0.7% | 113,200 |
| 2022/10/12 | 1,878 | 1,902 | 1,852 | 1,884 | -6 | -0.3% | 208,500 |
| 2022/10/11 | 1,911 | 1,917 | 1,859 | 1,890 | -219 | -10.4% | 533,700 |
| 2022/10/07 | 2,163 | 2,169 | 2,093 | 2,109 | -67 | -3.1% | 184,400 |
| 2022/10/06 | 2,170 | 2,196 | 2,170 | 2,176 | -3 | -0.1% | 67,800 |
| 2022/10/05 | 2,200 | 2,200 | 2,151 | 2,179 | -29 | -1.3% | 143,700 |
| 2022/10/04 | 2,210 | 2,238 | 2,204 | 2,208 | +29 | +1.3% | 73,600 |
| 2022/10/03 | 2,217 | 2,217 | 2,149 | 2,179 | -37 | -1.7% | 78,900 |
| 2022/09/30 | 2,219 | 2,234 | 2,188 | 2,216 | -19 | -0.9% | 58,800 |
| 2022/09/29 | 2,225 | 2,254 | 2,203 | 2,235 | +36 | +1.6% | 81,300 |
| 2022/09/28 | 2,213 | 2,218 | 2,175 | 2,199 | -4 | -0.2% | 93,300 |
| 2022/09/27 | 2,217 | 2,224 | 2,195 | 2,203 | +1 | ±0% | 78,200 |
| 2022/09/26 | 2,193 | 2,216 | 2,188 | 2,202 | -10 | -0.5% | 47,600 |
| 2022/09/22 | 2,219 | 2,235 | 2,208 | 2,212 | -22 | -1% | 25,300 |
| 2022/09/21 | 2,243 | 2,260 | 2,220 | 2,234 | +1 | ±0% | 26,500 |
| 2022/09/20 | 2,247 | 2,255 | 2,230 | 2,233 | -1 | ±0% | 38,000 |
| 2022/09/16 | 2,209 | 2,239 | 2,196 | 2,234 | +21 | +0.9% | 74,100 |
| 2022/09/15 | 2,235 | 2,235 | 2,206 | 2,213 | -27 | -1.2% | 25,000 |
| 2022/09/14 | 2,202 | 2,244 | 2,202 | 2,240 | -2 | -0.1% | 41,100 |
451～
500
件表示中 / 6104件
類似銘柄と比較する
現在ご覧いただいている「わらべや」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 |
|---|---|---|---|---|---|---|---|---|
| わらべや | 236,900円 | +11.1% | -31.1% | 3.80% | 14.78倍 | 0.78倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| サーティワン | 420,000円 | +7.0% | +5.4% | 0.95% | 32.64倍 | 3.05倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| オカムラ食品 | 494,000円 | +10.6% | +0.6% | 0.77% | 19.07倍 | 2.82倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
