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 |
|---|---|---|---|---|---|---|---|
| 2004/01/06 | 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 |
| 2003/11/12 | 1,266.7 | 1,283.3 | 1,266.7 | 1,270 | -4.2 | -0.3% | 50,520 |
| 2003/11/11 | 1,258.3 | 1,276.7 | 1,216.7 | 1,274.2 | -9.1 | -0.7% | 89,040 |
| 2003/11/10 | 1,290.8 | 1,290.8 | 1,275.8 | 1,283.3 | -12.5 | -1% | 35,280 |
| 2003/11/07 | 1,291.7 | 1,303.3 | 1,283.3 | 1,295.8 | ±0 | ±0% | 83,160 |
| 2003/11/06 | 1,291.7 | 1,304.2 | 1,291.7 | 1,295.8 | -37.5 | -2.8% | 361,560 |
| 2003/11/05 | 1,327.5 | 1,365.8 | 1,327.5 | 1,333.3 | +8.3 | +0.6% | 106,680 |
| 2003/11/04 | 1,370 | 1,370 | 1,309.2 | 1,325 | -16.7 | -1.2% | 90,960 |
| 2003/10/31 | 1,308.3 | 1,366.7 | 1,300 | 1,341.7 | +27.5 | +2.1% | 105,600 |
| 2003/10/30 | 1,294.2 | 1,315.8 | 1,294.2 | 1,314.2 | +5 | +0.4% | 107,160 |
| 2003/10/29 | 1,316.7 | 1,325 | 1,308.3 | 1,309.2 | -2.5 | -0.2% | 157,200 |
| 2003/10/28 | 1,289.2 | 1,311.7 | 1,284.2 | 1,311.7 | +9.2 | +0.7% | 165,240 |
| 2003/10/27 | 1,316.7 | 1,344.2 | 1,300 | 1,302.5 | -0.8 | -0.1% | 74,760 |
| 2003/10/24 | 1,345.8 | 1,359.2 | 1,300 | 1,303.3 | -34.2 | -2.6% | 37,920 |
| 2003/10/23 | 1,364.2 | 1,416.7 | 1,337.5 | 1,337.5 | -51.7 | -3.7% | 45,600 |
| 2003/10/22 | 1,380.8 | 1,416.7 | 1,375 | 1,389.2 | +14.2 | +1% | 74,280 |
| 2003/10/21 | 1,360 | 1,387.5 | 1,360 | 1,375 | +24.2 | +1.8% | 46,440 |
5301～
5350
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
