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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,270 | 1,270 | 1,250.8 | 1,250.8 | -20 | -1.6% | 30,360 |
| 2004/01/28 | 1,283.3 | 1,283.3 | 1,267.5 | 1,270.8 | -0.9 | -0.1% | 23,400 |
| 2004/01/27 | 1,286.7 | 1,287.5 | 1,271.7 | 1,271.7 | -15 | -1.2% | 47,160 |
| 2004/01/26 | 1,291.7 | 1,291.7 | 1,280 | 1,286.7 | -4.1 | -0.3% | 39,000 |
| 2004/01/23 | 1,276.7 | 1,291.7 | 1,275 | 1,290.8 | +14.1 | +1.1% | 61,560 |
| 2004/01/22 | 1,275 | 1,280.8 | 1,274.2 | 1,276.7 | +0.9 | +0.1% | 35,760 |
| 2004/01/21 | 1,290.8 | 1,291.7 | 1,275 | 1,275.8 | -9.2 | -0.7% | 84,600 |
| 2004/01/20 | 1,287.5 | 1,300 | 1,279.2 | 1,285 | +26.7 | +2.1% | 148,680 |
| 2004/01/19 | 1,255.8 | 1,262.5 | 1,255.8 | 1,258.3 | +2.5 | +0.2% | 53,640 |
| 2004/01/16 | 1,251.7 | 1,258.3 | 1,250.8 | 1,255.8 | +5 | +0.4% | 35,880 |
| 2004/01/15 | 1,260.8 | 1,262.5 | 1,250 | 1,250.8 | -3.4 | -0.3% | 21,240 |
| 2004/01/14 | 1,250 | 1,260.8 | 1,250 | 1,254.2 | +10 | +0.8% | 29,040 |
| 2004/01/13 | 1,250 | 1,250 | 1,237.5 | 1,244.2 | +6.7 | +0.5% | 18,840 |
| 2004/01/09 | 1,250 | 1,250 | 1,225.8 | 1,237.5 | -15.8 | -1.3% | 21,720 |
| 2004/01/08 | 1,266.7 | 1,266.7 | 1,241.7 | 1,253.3 | -7.5 | -0.6% | 32,760 |
| 2004/01/07 | 1,260.8 | 1,265 | 1,258.3 | 1,260.8 | ±0 | ±0% | 24,360 |
| 2004/01/06 | 1,265.8 | 1,275 | 1,260.8 | 1,260.8 | -5.9 | -0.5% | 22,560 |
| 2004/01/05 | 1,287.5 | 1,287.5 | 1,252.5 | 1,266.7 | -4.1 | -0.3% | 20,760 |
| 2003/12/30 | 1,250 | 1,270.8 | 1,250 | 1,270.8 | +21.6 | +1.7% | 14,880 |
| 2003/12/29 | 1,230.8 | 1,256.7 | 1,225 | 1,249.2 | +15 | +1.2% | 19,320 |
| 2003/12/26 | 1,238.3 | 1,238.3 | 1,225 | 1,234.2 | -5 | -0.4% | 15,960 |
| 2003/12/25 | 1,250 | 1,250 | 1,212.5 | 1,239.2 | -3.3 | -0.3% | 46,680 |
| 2003/12/24 | 1,260 | 1,260 | 1,210 | 1,242.5 | -0.8 | -0.1% | 20,640 |
| 2003/12/22 | 1,247.5 | 1,270.8 | 1,241.7 | 1,243.3 | +31.6 | +2.6% | 42,120 |
| 2003/12/19 | 1,184.2 | 1,250 | 1,184.2 | 1,211.7 | +33.4 | +2.8% | 83,160 |
| 2003/12/18 | 1,159.2 | 1,183.3 | 1,150 | 1,178.3 | +11.6 | +1% | 64,200 |
| 2003/12/17 | 1,179.2 | 1,179.2 | 1,158.3 | 1,166.7 | -15 | -1.3% | 18,960 |
| 2003/12/16 | 1,200 | 1,200 | 1,179.2 | 1,181.7 | -23.3 | -1.9% | 17,640 |
| 2003/12/15 | 1,216.7 | 1,216.7 | 1,192.5 | 1,205 | +5 | +0.4% | 19,680 |
| 2003/12/12 | 1,170.8 | 1,200.8 | 1,170.8 | 1,200 | +29.2 | +2.5% | 25,560 |
| 2003/12/11 | 1,166.7 | 1,183.3 | 1,158.3 | 1,170.8 | -12.5 | -1.1% | 30,960 |
| 2003/12/10 | 1,155 | 1,183.3 | 1,134.2 | 1,183.3 | +20.8 | +1.8% | 38,520 |
| 2003/12/09 | 1,185 | 1,191.7 | 1,150 | 1,162.5 | -20.8 | -1.8% | 24,840 |
| 2003/12/08 | 1,192.5 | 1,204.2 | 1,183.3 | 1,183.3 | -25.9 | -2.1% | 25,200 |
| 2003/12/05 | 1,225 | 1,225 | 1,202.5 | 1,209.2 | -14.1 | -1.2% | 25,080 |
| 2003/12/04 | 1,250 | 1,250 | 1,223.3 | 1,223.3 | -26.7 | -2.1% | 16,800 |
| 2003/12/03 | 1,237.5 | 1,254.2 | 1,230 | 1,250 | -2.5 | -0.2% | 11,520 |
| 2003/12/02 | 1,273.3 | 1,273.3 | 1,237.5 | 1,252.5 | +15 | +1.2% | 18,360 |
| 2003/12/01 | 1,250 | 1,250 | 1,194.2 | 1,237.5 | -12.5 | -1% | 33,720 |
| 2003/11/28 | 1,250 | 1,250 | 1,208.3 | 1,250 | +33.3 | +2.7% | 45,720 |
| 2003/11/27 | 1,203.3 | 1,216.7 | 1,187.5 | 1,216.7 | +14.2 | +1.2% | 22,440 |
| 2003/11/26 | 1,212.5 | 1,213.3 | 1,150 | 1,202.5 | -27.5 | -2.2% | 28,440 |
| 2003/11/25 | 1,218.3 | 1,240 | 1,217.5 | 1,230 | +13.3 | +1.1% | 12,840 |
| 2003/11/21 | 1,210 | 1,234.2 | 1,208.3 | 1,216.7 | +11.7 | +1% | 20,400 |
| 2003/11/20 | 1,216.7 | 1,218.3 | 1,205 | 1,205 | -12.5 | -1% | 72,000 |
| 2003/11/19 | 1,227.5 | 1,227.5 | 1,212.5 | 1,217.5 | -0.8 | -0.1% | 27,240 |
| 2003/11/18 | 1,213.3 | 1,240.8 | 1,210.8 | 1,218.3 | +7.5 | +0.6% | 26,160 |
| 2003/11/17 | 1,266.7 | 1,266.7 | 1,210.8 | 1,210.8 | -47.5 | -3.8% | 59,400 |
| 2003/11/14 | 1,260.8 | 1,274.2 | 1,257.5 | 1,258.3 | -8.4 | -0.7% | 45,000 |
| 2003/11/13 | 1,270 | 1,275 | 1,259.2 | 1,266.7 | -3.3 | -0.3% | 39,240 |
5101～
5150
件表示中 / 6142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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60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 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57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 |
| ケンコーマヨ | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
