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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 1,550 | 1,554 | 1,535 | 1,550 | -1 | -0.1% | 76,300 |
| 2004/04/07 | 1,545 | 1,568 | 1,545 | 1,551 | +5 | +0.3% | 48,400 |
| 2004/04/06 | 1,550 | 1,569 | 1,522 | 1,546 | -22 | -1.4% | 56,500 |
| 2004/04/05 | 1,560 | 1,600 | 1,558 | 1,568 | +18 | +1.2% | 74,400 |
| 2004/04/02 | 1,580 | 1,580 | 1,525 | 1,550 | -38 | -2.4% | 118,500 |
| 2004/04/01 | 1,590 | 1,633 | 1,559 | 1,588 | +29 | +1.9% | 147,400 |
| 2004/03/31 | 1,533 | 1,563 | 1,531 | 1,559 | +56 | +3.7% | 93,200 |
| 2004/03/30 | 1,495 | 1,520 | 1,480 | 1,503 | +44 | +3% | 136,900 |
| 2004/03/29 | 1,437 | 1,465 | 1,426 | 1,459 | +38 | +2.7% | 56,100 |
| 2004/03/26 | 1,440 | 1,443 | 1,395 | 1,421 | ±0 | ±0% | 87,500 |
| 2004/03/25 | 1,360 | 1,436 | 1,360 | 1,421 | +64 | +4.7% | 129,000 |
| 2004/03/24 | 1,340 | 1,370 | 1,335 | 1,357 | +20 | +1.5% | 74,600 |
| 2004/03/23 | 1,338 | 1,338 | 1,325 | 1,337 | +13 | +1% | 61,100 |
| 2004/03/22 | 1,325 | 1,339 | 1,320 | 1,324 | +13 | +1% | 91,700 |
| 2004/03/19 | 1,311 | 1,318 | 1,304 | 1,311 | +5 | +0.4% | 120,800 |
| 2004/03/18 | 1,320 | 1,320 | 1,295 | 1,306 | +6 | +0.5% | 68,900 |
| 2004/03/17 | 1,298 | 1,301 | 1,292 | 1,300 | +12 | +0.9% | 78,300 |
| 2004/03/16 | 1,280 | 1,292 | 1,280 | 1,288 | +17 | +1.3% | 65,200 |
| 2004/03/15 | 1,272 | 1,276 | 1,271 | 1,271 | +5 | +0.4% | 46,800 |
| 2004/03/12 | 1,256 | 1,275 | 1,256 | 1,266 | -10 | -0.8% | 44,000 |
| 2004/03/11 | 1,275 | 1,281 | 1,262 | 1,276 | -1 | -0.1% | 70,100 |
| 2004/03/10 | 1,288 | 1,295 | 1,277 | 1,277 | -10 | -0.8% | 21,700 |
| 2004/03/09 | 1,303 | 1,303 | 1,284 | 1,287 | -18 | -1.4% | 28,300 |
| 2004/03/08 | 1,310 | 1,310 | 1,298 | 1,305 | +8 | +0.6% | 28,800 |
| 2004/03/05 | 1,309 | 1,310 | 1,297 | 1,297 | -10 | -0.8% | 24,100 |
| 2004/03/04 | 1,300 | 1,314 | 1,298 | 1,307 | +5 | +0.4% | 27,300 |
| 2004/03/03 | 1,315 | 1,315 | 1,301 | 1,302 | -15 | -1.1% | 23,600 |
| 2004/03/02 | 1,319 | 1,320 | 1,301 | 1,317 | +4 | +0.3% | 30,500 |
| 2004/03/01 | 1,290 | 1,320 | 1,284 | 1,313 | +23 | +1.8% | 57,100 |
| 2004/02/27 | 1,279 | 1,290 | 1,277 | 1,290 | +8 | +0.6% | 47,200 |
| 2004/02/26 | 1,284 | 1,287 | 1,273 | 1,282 | -1 | -0.1% | 25,100 |
| 2004/02/25 | 1,285 | 1,287 | 1,252 | 1,283 | -1 | -0.1% | 18,900 |
| 2004/02/24 | 1,280 | 1,290 | 1,263 | 1,284 | -17.7 | -1.4% | 73,900 |
| 2004/02/23 | 1,327.5 | 1,328.3 | 1,300 | 1,301.7 | -13.3 | -1% | 223,800 |
| 2004/02/20 | 1,313.3 | 1,322.5 | 1,308.3 | 1,315 | +1.7 | +0.1% | 71,520 |
| 2004/02/19 | 1,325 | 1,325 | 1,312.5 | 1,313.3 | -11.7 | -0.9% | 54,000 |
| 2004/02/18 | 1,337.5 | 1,337.5 | 1,317.5 | 1,325 | +12.5 | +1% | 96,720 |
| 2004/02/17 | 1,287.5 | 1,312.5 | 1,284.2 | 1,312.5 | +26.7 | +2.1% | 74,280 |
| 2004/02/16 | 1,278.3 | 1,285.8 | 1,278.3 | 1,285.8 | +4.1 | +0.3% | 25,920 |
| 2004/02/13 | 1,285 | 1,285.8 | 1,275.8 | 1,281.7 | -1.6 | -0.1% | 28,560 |
| 2004/02/12 | 1,288.3 | 1,288.3 | 1,283.3 | 1,283.3 | +2.5 | +0.2% | 23,520 |
| 2004/02/10 | 1,279.2 | 1,289.2 | 1,279.2 | 1,280.8 | +1.6 | +0.1% | 13,560 |
| 2004/02/09 | 1,279.2 | 1,290.8 | 1,275 | 1,279.2 | +5 | +0.4% | 27,120 |
| 2004/02/06 | 1,258.3 | 1,274.2 | 1,256.7 | 1,274.2 | +16.7 | +1.3% | 20,280 |
| 2004/02/05 | 1,261.7 | 1,266.7 | 1,255.8 | 1,257.5 | -9.2 | -0.7% | 22,800 |
| 2004/02/04 | 1,283.3 | 1,283.3 | 1,266.7 | 1,266.7 | -20.8 | -1.6% | 32,520 |
| 2004/02/03 | 1,275.8 | 1,290 | 1,267.5 | 1,287.5 | +8.3 | +0.6% | 56,040 |
| 2004/02/02 | 1,276.7 | 1,290.8 | 1,272.5 | 1,279.2 | +4.2 | +0.3% | 43,560 |
| 2004/01/30 | 1,266.7 | 1,275 | 1,262.5 | 1,275 | +24.2 | +1.9% | 24,600 |
| 2004/01/29 | 1,270 | 1,270 | 1,250.8 | 1,250.8 | -20 | -1.6% | 30,360 |
5201～
5250
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| キーコーヒー | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
