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 |
---|---|---|---|---|---|---|---|
2004/07/12 | 1,600 | 1,640 | 1,591 | 1,635 | +35 | +2.2% | 149,200 |
2004/07/09 | 1,585 | 1,613 | 1,562 | 1,600 | +24 | +1.5% | 201,600 |
2004/07/08 | 1,500 | 1,590 | 1,500 | 1,576 | +96 | +6.5% | 269,300 |
2004/07/07 | 1,465 | 1,485 | 1,460 | 1,480 | +18 | +1.2% | 33,600 |
2004/07/06 | 1,490 | 1,523 | 1,462 | 1,462 | +12 | +0.8% | 64,600 |
2004/07/05 | 1,479 | 1,479 | 1,430 | 1,450 | -30 | -2% | 20,300 |
2004/07/02 | 1,490 | 1,506 | 1,470 | 1,480 | -19 | -1.3% | 15,400 |
2004/07/01 | 1,515 | 1,520 | 1,490 | 1,499 | -15 | -1% | 29,400 |
2004/06/30 | 1,490 | 1,514 | 1,485 | 1,514 | +29 | +2% | 53,200 |
2004/06/29 | 1,444 | 1,488 | 1,444 | 1,485 | +41 | +2.8% | 58,700 |
2004/06/28 | 1,435 | 1,448 | 1,435 | 1,444 | +6 | +0.4% | 26,600 |
2004/06/25 | 1,438 | 1,438 | 1,430 | 1,438 | ±0 | ±0% | 17,000 |
2004/06/24 | 1,430 | 1,444 | 1,428 | 1,438 | +9 | +0.6% | 16,700 |
2004/06/23 | 1,432 | 1,435 | 1,425 | 1,429 | -6 | -0.4% | 21,100 |
2004/06/22 | 1,433 | 1,443 | 1,430 | 1,435 | ±0 | ±0% | 19,700 |
2004/06/21 | 1,430 | 1,445 | 1,430 | 1,435 | +9 | +0.6% | 26,700 |
2004/06/18 | 1,440 | 1,441 | 1,424 | 1,426 | -14 | -1% | 22,400 |
2004/06/17 | 1,440 | 1,442 | 1,426 | 1,440 | +15 | +1.1% | 25,100 |
2004/06/16 | 1,420 | 1,430 | 1,418 | 1,425 | +29 | +2.1% | 29,900 |
2004/06/15 | 1,400 | 1,410 | 1,395 | 1,396 | -5 | -0.4% | 28,500 |
2004/06/14 | 1,399 | 1,407 | 1,395 | 1,401 | +10 | +0.7% | 23,800 |
2004/06/11 | 1,366 | 1,392 | 1,366 | 1,391 | +16 | +1.2% | 49,900 |
2004/06/10 | 1,375 | 1,375 | 1,351 | 1,375 | +30 | +2.2% | 30,400 |
2004/06/09 | 1,383 | 1,385 | 1,345 | 1,345 | -38 | -2.7% | 28,100 |
2004/06/08 | 1,390 | 1,390 | 1,372 | 1,383 | +11 | +0.8% | 24,400 |
2004/06/07 | 1,356 | 1,383 | 1,356 | 1,372 | +14 | +1% | 23,100 |
2004/06/04 | 1,351 | 1,385 | 1,350 | 1,358 | -10 | -0.7% | 16,700 |
2004/06/03 | 1,383 | 1,387 | 1,365 | 1,368 | -16 | -1.2% | 15,100 |
2004/06/02 | 1,380 | 1,396 | 1,379 | 1,384 | +4 | +0.3% | 26,300 |
2004/06/01 | 1,386 | 1,395 | 1,377 | 1,380 | +5 | +0.4% | 32,800 |
2004/05/31 | 1,372 | 1,389 | 1,368 | 1,375 | +11 | +0.8% | 18,800 |
2004/05/28 | 1,356 | 1,364 | 1,350 | 1,364 | +13 | +1% | 18,300 |
2004/05/27 | 1,364 | 1,370 | 1,351 | 1,351 | -12 | -0.9% | 21,700 |
2004/05/26 | 1,368 | 1,386 | 1,362 | 1,363 | -5 | -0.4% | 25,000 |
2004/05/25 | 1,397 | 1,399 | 1,365 | 1,368 | -9 | -0.7% | 11,800 |
2004/05/24 | 1,365 | 1,392 | 1,364 | 1,377 | +19 | +1.4% | 19,600 |
2004/05/21 | 1,340 | 1,365 | 1,334 | 1,358 | +17 | +1.3% | 15,400 |
2004/05/20 | 1,350 | 1,370 | 1,330 | 1,341 | +6 | +0.4% | 18,400 |
2004/05/19 | 1,315 | 1,348 | 1,310 | 1,335 | +25 | +1.9% | 14,400 |
2004/05/18 | 1,300 | 1,324 | 1,292 | 1,310 | +1 | +0.1% | 25,100 |
2004/05/17 | 1,369 | 1,369 | 1,280 | 1,309 | -57 | -4.2% | 35,000 |
2004/05/14 | 1,380 | 1,390 | 1,341 | 1,366 | +16 | +1.2% | 32,600 |
2004/05/13 | 1,368 | 1,368 | 1,350 | 1,350 | +2 | +0.1% | 25,100 |
2004/05/12 | 1,351 | 1,379 | 1,348 | 1,348 | +18 | +1.4% | 38,200 |
2004/05/11 | 1,312 | 1,342 | 1,290 | 1,330 | +12 | +0.9% | 56,600 |
2004/05/10 | 1,420 | 1,424 | 1,315 | 1,318 | -107 | -7.5% | 53,500 |
2004/05/07 | 1,445 | 1,445 | 1,425 | 1,425 | ±0 | ±0% | 37,800 |
2004/05/06 | 1,431 | 1,456 | 1,425 | 1,425 | -5 | -0.3% | 57,200 |
2004/04/30 | 1,431 | 1,435 | 1,424 | 1,430 | -3 | -0.2% | 29,300 |
2004/04/28 | 1,431 | 1,450 | 1,422 | 1,433 | -1 | -0.1% | 71,100 |
4951~
5000
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