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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,107.5 | 1,109.2 | 1,087.5 | 1,087.5 | -20.8 | -1.9% | 47,640 |
| 2003/06/16 | 1,108.3 | 1,108.3 | 1,105 | 1,108.3 | ±0 | ±0% | 12,840 |
| 2003/06/13 | 1,104.2 | 1,112.5 | 1,104.2 | 1,108.3 | -21.7 | -1.9% | 27,840 |
| 2003/06/12 | 1,129.2 | 1,137.5 | 1,109.2 | 1,130 | +0.8 | +0.1% | 34,320 |
| 2003/06/11 | 1,129.2 | 1,141.7 | 1,125 | 1,129.2 | -4.1 | -0.4% | 36,480 |
| 2003/06/10 | 1,112.5 | 1,133.3 | 1,112.5 | 1,133.3 | ±0 | ±0% | 26,760 |
| 2003/06/09 | 1,133.3 | 1,133.3 | 1,117.5 | 1,133.3 | -4.2 | -0.4% | 30,000 |
| 2003/06/06 | 1,152.5 | 1,152.5 | 1,130 | 1,137.5 | -4.2 | -0.4% | 28,440 |
| 2003/06/05 | 1,087.5 | 1,141.7 | 1,087.5 | 1,141.7 | +50 | +4.6% | 31,680 |
| 2003/06/04 | 1,119.2 | 1,119.2 | 1,084.2 | 1,091.7 | -33.3 | -3% | 18,120 |
| 2003/06/03 | 1,143.3 | 1,143.3 | 1,108.3 | 1,125 | -16.7 | -1.5% | 37,920 |
| 2003/06/02 | 1,148.3 | 1,154.2 | 1,135.8 | 1,141.7 | +8.4 | +0.7% | 54,120 |
| 2003/05/30 | 1,116.7 | 1,141.7 | 1,101.7 | 1,133.3 | +16.6 | +1.5% | 56,160 |
| 2003/05/29 | 1,133.3 | 1,133.3 | 1,103.3 | 1,116.7 | -25 | -2.2% | 25,560 |
| 2003/05/28 | 1,133.3 | 1,141.7 | 1,118.3 | 1,141.7 | +8.4 | +0.7% | 32,880 |
| 2003/05/27 | 1,137.5 | 1,137.5 | 1,116.7 | 1,133.3 | -20.9 | -1.8% | 34,560 |
| 2003/05/26 | 1,100 | 1,158.3 | 1,100 | 1,154.2 | +54.2 | +4.9% | 104,640 |
| 2003/05/23 | 1,050 | 1,125 | 1,045.8 | 1,100 | +66.7 | +6.5% | 87,600 |
| 2003/05/22 | 1,020.8 | 1,033.3 | 1,016.7 | 1,033.3 | +18.3 | +1.8% | 13,440 |
| 2003/05/21 | 1,015.8 | 1,050 | 1,008.3 | 1,015 | -1.7 | -0.2% | 62,760 |
| 2003/05/20 | 1,037.5 | 1,037.5 | 1,000 | 1,016.7 | -20.8 | -2% | 30,840 |
| 2003/05/19 | 983.3 | 1,040.8 | 983.3 | 1,037.5 | +66.7 | +6.9% | 70,800 |
| 2003/05/16 | 966.7 | 975 | 959.2 | 970.8 | +12.5 | +1.3% | 80,400 |
| 2003/05/15 | 966.7 | 967.5 | 950 | 958.3 | -41.7 | -4.2% | 41,400 |
| 2003/05/14 | 1,007.5 | 1,007.5 | 991.7 | 1,000 | -12.5 | -1.2% | 41,880 |
| 2003/05/13 | 1,016.7 | 1,020 | 1,008.3 | 1,012.5 | -4.2 | -0.4% | 39,840 |
| 2003/05/12 | 1,008.3 | 1,023.3 | 1,007.5 | 1,016.7 | +12.5 | +1.2% | 41,880 |
| 2003/05/09 | 1,003.3 | 1,029.2 | 1,003.3 | 1,004.2 | -15.8 | -1.5% | 106,440 |
| 2003/05/08 | 1,029.2 | 1,033.3 | 1,002.5 | 1,020 | -15.8 | -1.5% | 97,080 |
| 2003/05/07 | 950 | 1,050 | 950 | 1,035.8 | +79.1 | +8.3% | 297,600 |
| 2003/05/06 | 913.3 | 957.5 | 905 | 956.7 | +72.5 | +8.2% | 145,560 |
| 2003/05/02 | 865.8 | 904.2 | 859.2 | 884.2 | +26.7 | +3.1% | 107,640 |
| 2003/05/01 | 846.7 | 865.8 | 843.3 | 857.5 | +16.7 | +2% | 78,720 |
| 2003/04/30 | 812.5 | 841.7 | 809.2 | 840.8 | +29.1 | +3.6% | 78,960 |
| 2003/04/28 | 814.2 | 815 | 809.2 | 811.7 | -5 | -0.6% | 38,640 |
| 2003/04/25 | 810.8 | 816.7 | 797.5 | 816.7 | +8.4 | +1% | 36,720 |
| 2003/04/24 | 775 | 808.3 | 775 | 808.3 | +33.3 | +4.3% | 35,040 |
| 2003/04/23 | 782.5 | 782.5 | 771.7 | 775 | +4.2 | +0.5% | 10,200 |
| 2003/04/22 | 767.5 | 781.7 | 767.5 | 770.8 | +6.6 | +0.9% | 11,040 |
| 2003/04/21 | 775 | 776.7 | 752.5 | 764.2 | -10.8 | -1.4% | 15,720 |
| 2003/04/18 | 783.3 | 783.3 | 774.2 | 775 | -15.8 | -2% | 11,520 |
| 2003/04/17 | 791.7 | 798.3 | 783.3 | 790.8 | -0.9 | -0.1% | 10,440 |
| 2003/04/16 | 771.7 | 795.8 | 771.7 | 791.7 | +20 | +2.6% | 33,000 |
| 2003/04/15 | 787.5 | 787.5 | 762.5 | 771.7 | -28.3 | -3.5% | 31,320 |
| 2003/04/14 | 800 | 800 | 775 | 800 | ±0 | ±0% | 42,720 |
| 2003/04/11 | 781.7 | 812.5 | 760 | 800 | +16.7 | +2.1% | 102,120 |
| 2003/04/10 | 725 | 800 | 720.8 | 783.3 | +65.8 | +9.2% | 67,680 |
| 2003/04/09 | 707.5 | 732.5 | 707.5 | 717.5 | +20.8 | +3% | 19,560 |
| 2003/04/08 | 712.5 | 712.5 | 691.7 | 696.7 | -12.5 | -1.8% | 28,320 |
| 2003/04/07 | 691.7 | 716.7 | 690.8 | 709.2 | +25.9 | +3.8% | 22,800 |
5401～
5450
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
