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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,541 | 1,546 | 1,533 | 1,543 | -1 | -0.1% | 12,000 |
| 2004/08/11 | 1,561 | 1,561 | 1,538 | 1,544 | -17 | -1.1% | 28,800 |
| 2004/08/10 | 1,550 | 1,567 | 1,550 | 1,561 | +1 | +0.1% | 11,500 |
| 2004/08/09 | 1,565 | 1,566 | 1,552 | 1,560 | -5 | -0.3% | 16,800 |
| 2004/08/06 | 1,565 | 1,570 | 1,558 | 1,565 | -15 | -0.9% | 20,000 |
| 2004/08/05 | 1,573 | 1,587 | 1,560 | 1,580 | +11 | +0.7% | 9,500 |
| 2004/08/04 | 1,594 | 1,595 | 1,550 | 1,569 | -25 | -1.6% | 19,400 |
| 2004/08/03 | 1,600 | 1,600 | 1,550 | 1,594 | ±0 | ±0% | 19,800 |
| 2004/08/02 | 1,610 | 1,610 | 1,585 | 1,594 | ±0 | ±0% | 23,000 |
| 2004/07/30 | 1,570 | 1,594 | 1,569 | 1,594 | +34 | +2.2% | 31,900 |
| 2004/07/29 | 1,560 | 1,560 | 1,541 | 1,560 | ±0 | ±0% | 44,400 |
| 2004/07/28 | 1,560 | 1,568 | 1,541 | 1,560 | +22 | +1.4% | 13,500 |
| 2004/07/27 | 1,550 | 1,583 | 1,510 | 1,538 | -24 | -1.5% | 35,600 |
| 2004/07/26 | 1,570 | 1,575 | 1,550 | 1,562 | -38 | -2.4% | 15,800 |
| 2004/07/23 | 1,600 | 1,617 | 1,565 | 1,600 | ±0 | ±0% | 39,100 |
| 2004/07/22 | 1,595 | 1,600 | 1,580 | 1,600 | -2 | -0.1% | 17,300 |
| 2004/07/21 | 1,590 | 1,607 | 1,589 | 1,602 | +16 | +1% | 39,600 |
| 2004/07/20 | 1,576 | 1,600 | 1,560 | 1,586 | +9 | +0.6% | 29,900 |
| 2004/07/16 | 1,570 | 1,590 | 1,555 | 1,577 | -9 | -0.6% | 23,100 |
| 2004/07/15 | 1,600 | 1,609 | 1,581 | 1,586 | -16 | -1% | 35,000 |
| 2004/07/14 | 1,610 | 1,617 | 1,585 | 1,602 | -8 | -0.5% | 58,400 |
| 2004/07/13 | 1,640 | 1,640 | 1,600 | 1,610 | -25 | -1.5% | 92,500 |
| 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 |
5151～
5200
件表示中 / 6326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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
