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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,693 | 1,729 | 1,683 | 1,705 | -20 | -1.2% | 47,300 |
| 2022/06/13 | 1,698 | 1,734 | 1,696 | 1,725 | -2 | -0.1% | 45,400 |
| 2022/06/10 | 1,738 | 1,748 | 1,718 | 1,727 | -33 | -1.9% | 60,800 |
| 2022/06/09 | 1,739 | 1,773 | 1,736 | 1,760 | +19 | +1.1% | 61,600 |
| 2022/06/08 | 1,725 | 1,754 | 1,721 | 1,741 | +14 | +0.8% | 71,600 |
| 2022/06/07 | 1,713 | 1,757 | 1,710 | 1,727 | +17 | +1% | 83,400 |
| 2022/06/06 | 1,698 | 1,720 | 1,689 | 1,710 | +17 | +1% | 60,000 |
| 2022/06/03 | 1,693 | 1,694 | 1,678 | 1,693 | +11 | +0.7% | 41,300 |
| 2022/06/02 | 1,701 | 1,701 | 1,663 | 1,682 | -30 | -1.8% | 82,400 |
| 2022/06/01 | 1,648 | 1,719 | 1,648 | 1,712 | +64 | +3.9% | 115,400 |
| 2022/05/31 | 1,655 | 1,664 | 1,638 | 1,648 | -5 | -0.3% | 75,000 |
| 2022/05/30 | 1,638 | 1,669 | 1,629 | 1,653 | +25 | +1.5% | 92,200 |
| 2022/05/27 | 1,630 | 1,630 | 1,613 | 1,628 | +3 | +0.2% | 65,700 |
| 2022/05/26 | 1,604 | 1,627 | 1,597 | 1,625 | +18 | +1.1% | 79,600 |
| 2022/05/25 | 1,610 | 1,623 | 1,589 | 1,607 | -3 | -0.2% | 59,300 |
| 2022/05/24 | 1,622 | 1,624 | 1,607 | 1,610 | -26 | -1.6% | 50,900 |
| 2022/05/23 | 1,632 | 1,650 | 1,626 | 1,636 | +15 | +0.9% | 46,900 |
| 2022/05/20 | 1,630 | 1,632 | 1,614 | 1,621 | -26 | -1.6% | 99,400 |
| 2022/05/19 | 1,630 | 1,654 | 1,619 | 1,647 | -6 | -0.4% | 53,100 |
| 2022/05/18 | 1,677 | 1,677 | 1,643 | 1,653 | -24 | -1.4% | 98,500 |
| 2022/05/17 | 1,679 | 1,689 | 1,668 | 1,677 | -4 | -0.2% | 65,000 |
| 2022/05/16 | 1,718 | 1,718 | 1,671 | 1,681 | -25 | -1.5% | 51,700 |
| 2022/05/13 | 1,688 | 1,714 | 1,668 | 1,706 | +35 | +2.1% | 77,100 |
| 2022/05/12 | 1,672 | 1,705 | 1,665 | 1,671 | -15 | -0.9% | 86,000 |
| 2022/05/11 | 1,676 | 1,690 | 1,650 | 1,686 | ±0 | ±0% | 42,300 |
| 2022/05/10 | 1,671 | 1,691 | 1,656 | 1,686 | +14 | +0.8% | 57,800 |
| 2022/05/09 | 1,670 | 1,697 | 1,658 | 1,672 | -20 | -1.2% | 55,900 |
| 2022/05/06 | 1,689 | 1,707 | 1,676 | 1,692 | +13 | +0.8% | 71,400 |
| 2022/05/02 | 1,648 | 1,684 | 1,645 | 1,679 | +25 | +1.5% | 100,500 |
| 2022/04/28 | 1,589 | 1,654 | 1,589 | 1,654 | +81 | +5.1% | 166,000 |
| 2022/04/27 | 1,623 | 1,630 | 1,571 | 1,573 | -66 | -4% | 166,600 |
| 2022/04/26 | 1,641 | 1,656 | 1,627 | 1,639 | +4 | +0.2% | 106,200 |
| 2022/04/25 | 1,661 | 1,665 | 1,633 | 1,635 | -47 | -2.8% | 88,200 |
| 2022/04/22 | 1,673 | 1,683 | 1,651 | 1,682 | +10 | +0.6% | 91,200 |
| 2022/04/21 | 1,660 | 1,698 | 1,647 | 1,672 | +15 | +0.9% | 153,500 |
| 2022/04/20 | 1,625 | 1,663 | 1,612 | 1,657 | +41 | +2.5% | 151,600 |
| 2022/04/19 | 1,610 | 1,632 | 1,602 | 1,616 | -13 | -0.8% | 166,100 |
| 2022/04/18 | 1,588 | 1,647 | 1,576 | 1,629 | +42 | +2.6% | 211,500 |
| 2022/04/15 | 1,603 | 1,605 | 1,552 | 1,587 | -143 | -8.3% | 457,400 |
| 2022/04/14 | 1,719 | 1,731 | 1,693 | 1,730 | +20 | +1.2% | 92,500 |
| 2022/04/13 | 1,679 | 1,710 | 1,672 | 1,710 | +39 | +2.3% | 135,100 |
| 2022/04/12 | 1,746 | 1,757 | 1,665 | 1,671 | -88 | -5% | 149,600 |
| 2022/04/11 | 1,790 | 1,791 | 1,753 | 1,759 | -20 | -1.1% | 76,100 |
| 2022/04/08 | 1,781 | 1,789 | 1,756 | 1,779 | -1 | -0.1% | 100,400 |
| 2022/04/07 | 1,790 | 1,790 | 1,760 | 1,780 | -20 | -1.1% | 83,100 |
| 2022/04/06 | 1,799 | 1,817 | 1,789 | 1,800 | -14 | -0.8% | 64,800 |
| 2022/04/05 | 1,848 | 1,850 | 1,797 | 1,814 | -20 | -1.1% | 95,800 |
| 2022/04/04 | 1,829 | 1,835 | 1,798 | 1,834 | +16 | +0.9% | 74,500 |
| 2022/04/01 | 1,794 | 1,820 | 1,774 | 1,818 | +40 | +2.2% | 90,800 |
| 2022/03/31 | 1,780 | 1,799 | 1,766 | 1,778 | +7 | +0.4% | 138,900 |
501～
550
件表示中 / 6041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 | 231,400円 | +11.1% | -31.1% | 3.89% | 14.43倍 | 0.76倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| 丸大食 | 173,400円 | +2.7% | +20.9% | 1.73% | 10.77倍 | 0.70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 |
| カンロ | 269,200円 | +6.2% | +11.6% | 2.97% | 13.44倍 | 2.59倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| ロックフィール | 148,400円 | +4.1% | +16.7% | 1.55% | 37.46倍 | 1.33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 |
| ヨシムラフード | 164,700円 | +16.9% | -12.5% | 0.00% | 35.24倍 | 4.51倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
