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 |
|---|---|---|---|---|---|---|---|
| 2003/08/06 | 1,219.2 | 1,245.8 | 1,208.3 | 1,227.5 | +9.2 | +0.8% | 35,400 |
| 2003/08/05 | 1,229.2 | 1,229.2 | 1,193.3 | 1,218.3 | +5.8 | +0.5% | 23,880 |
| 2003/08/04 | 1,208.3 | 1,220.8 | 1,192.5 | 1,212.5 | +2.5 | +0.2% | 62,520 |
| 2003/08/01 | 1,245.8 | 1,254.2 | 1,208.3 | 1,210 | -35 | -2.8% | 139,440 |
| 2003/07/31 | 1,235.8 | 1,249.2 | 1,177.5 | 1,245 | +9.2 | +0.7% | 565,440 |
| 2003/07/30 | 1,241.7 | 1,245.8 | 1,228.3 | 1,235.8 | -14.2 | -1.1% | 125,160 |
| 2003/07/29 | 1,230 | 1,258.3 | 1,226.7 | 1,250 | +25 | +2% | 86,280 |
| 2003/07/28 | 1,212.5 | 1,225 | 1,207.5 | 1,225 | +16.7 | +1.4% | 25,920 |
| 2003/07/25 | 1,210.8 | 1,229.2 | 1,200.8 | 1,208.3 | -35.9 | -2.9% | 8,280 |
| 2003/07/24 | 1,220.8 | 1,244.2 | 1,200.8 | 1,244.2 | -4.1 | -0.3% | 41,040 |
| 2003/07/23 | 1,254.2 | 1,254.2 | 1,210 | 1,248.3 | -5.9 | -0.5% | 57,000 |
| 2003/07/22 | 1,248.3 | 1,266.7 | 1,230.8 | 1,254.2 | +4.2 | +0.3% | 281,880 |
| 2003/07/18 | 1,197.5 | 1,284.2 | 1,191.7 | 1,250 | +19.2 | +1.6% | 234,480 |
| 2003/07/17 | 1,205.8 | 1,230.8 | 1,191.7 | 1,230.8 | -8.4 | -0.7% | 170,400 |
| 2003/07/16 | 1,191.7 | 1,254.2 | 1,175.8 | 1,239.2 | +40.9 | +3.4% | 212,280 |
| 2003/07/15 | 1,195 | 1,198.3 | 1,175 | 1,198.3 | -1.7 | -0.1% | 56,760 |
| 2003/07/14 | 1,120.8 | 1,241.7 | 1,109.2 | 1,200 | +83.3 | +7.5% | 119,640 |
| 2003/07/11 | 1,125.8 | 1,125.8 | 1,108.3 | 1,116.7 | -12.5 | -1.1% | 17,400 |
| 2003/07/10 | 1,107.5 | 1,133.3 | 1,100 | 1,129.2 | +26.7 | +2.4% | 31,800 |
| 2003/07/09 | 1,084.2 | 1,102.5 | 1,084.2 | 1,102.5 | +19.2 | +1.8% | 26,040 |
| 2003/07/08 | 1,098.3 | 1,100 | 1,066.7 | 1,083.3 | -7.5 | -0.7% | 31,200 |
| 2003/07/07 | 1,083.3 | 1,099.2 | 1,079.2 | 1,090.8 | +10.8 | +1% | 43,200 |
| 2003/07/04 | 1,097.5 | 1,100 | 1,080 | 1,080 | -7.5 | -0.7% | 16,320 |
| 2003/07/03 | 1,116.7 | 1,122.5 | 1,042.5 | 1,087.5 | -33.3 | -3% | 56,520 |
| 2003/07/02 | 1,117.5 | 1,123.3 | 1,112.5 | 1,120.8 | +11.6 | +1% | 11,880 |
| 2003/07/01 | 1,109.2 | 1,125 | 1,101.7 | 1,109.2 | -15.8 | -1.4% | 35,400 |
| 2003/06/30 | 1,125 | 1,131.7 | 1,104.2 | 1,125 | -6.7 | -0.6% | 32,040 |
| 2003/06/27 | 1,125 | 1,133.3 | 1,108.3 | 1,131.7 | +8.4 | +0.7% | 30,840 |
| 2003/06/26 | 1,097.5 | 1,125 | 1,092.5 | 1,123.3 | +16.6 | +1.5% | 29,280 |
| 2003/06/25 | 1,104.2 | 1,108.3 | 1,091.7 | 1,106.7 | +0.9 | +0.1% | 11,160 |
| 2003/06/24 | 1,087.5 | 1,105.8 | 1,086.7 | 1,105.8 | +18.3 | +1.7% | 33,720 |
| 2003/06/23 | 1,083.3 | 1,091.7 | 1,079.2 | 1,087.5 | +4.2 | +0.4% | 20,880 |
| 2003/06/20 | 1,090.8 | 1,107.5 | 1,075 | 1,083.3 | -24.2 | -2.2% | 23,880 |
| 2003/06/19 | 1,083.3 | 1,107.5 | 1,050 | 1,107.5 | +11.7 | +1.1% | 93,000 |
| 2003/06/18 | 1,087.5 | 1,095.8 | 1,085.8 | 1,095.8 | +8.3 | +0.8% | 45,840 |
| 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 |
5401～
5450
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
