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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,881 | 1,911 | 1,876 | 1,902 | +21 | +1.1% | 31,100 |
| 2023/01/17 | 1,883 | 1,888 | 1,872 | 1,881 | -5 | -0.3% | 24,500 |
| 2023/01/16 | 1,907 | 1,915 | 1,882 | 1,886 | +6 | +0.3% | 52,600 |
| 2023/01/13 | 1,880 | 1,902 | 1,869 | 1,880 | -17 | -0.9% | 71,100 |
| 2023/01/12 | 1,963 | 1,968 | 1,888 | 1,897 | -76 | -3.9% | 112,600 |
| 2023/01/11 | 1,877 | 1,998 | 1,860 | 1,973 | +136 | +7.4% | 238,200 |
| 2023/01/10 | 1,850 | 1,868 | 1,825 | 1,837 | -5 | -0.3% | 126,500 |
| 2023/01/06 | 1,824 | 1,846 | 1,821 | 1,842 | +3 | +0.2% | 63,000 |
| 2023/01/05 | 1,832 | 1,841 | 1,822 | 1,839 | +9 | +0.5% | 31,300 |
| 2023/01/04 | 1,860 | 1,860 | 1,825 | 1,830 | -14 | -0.8% | 43,500 |
| 2022/12/30 | 1,862 | 1,868 | 1,832 | 1,844 | -12 | -0.6% | 53,500 |
| 2022/12/29 | 1,858 | 1,862 | 1,829 | 1,856 | -15 | -0.8% | 40,100 |
| 2022/12/28 | 1,849 | 1,881 | 1,838 | 1,871 | +29 | +1.6% | 55,800 |
| 2022/12/27 | 1,840 | 1,845 | 1,834 | 1,842 | +2 | +0.1% | 28,200 |
| 2022/12/26 | 1,850 | 1,855 | 1,828 | 1,840 | -16 | -0.9% | 37,000 |
| 2022/12/23 | 1,881 | 1,881 | 1,855 | 1,856 | -25 | -1.3% | 22,800 |
| 2022/12/22 | 1,873 | 1,887 | 1,861 | 1,881 | +11 | +0.6% | 39,100 |
| 2022/12/21 | 1,873 | 1,876 | 1,856 | 1,870 | -8 | -0.4% | 32,300 |
| 2022/12/20 | 1,887 | 1,898 | 1,852 | 1,878 | -6 | -0.3% | 45,200 |
| 2022/12/19 | 1,896 | 1,896 | 1,874 | 1,884 | -12 | -0.6% | 21,800 |
| 2022/12/16 | 1,918 | 1,918 | 1,885 | 1,896 | -14 | -0.7% | 53,800 |
| 2022/12/15 | 1,918 | 1,931 | 1,910 | 1,910 | -1 | -0.1% | 20,600 |
| 2022/12/14 | 1,915 | 1,925 | 1,885 | 1,911 | -4 | -0.2% | 44,400 |
| 2022/12/13 | 1,918 | 1,935 | 1,907 | 1,915 | -11 | -0.6% | 43,500 |
| 2022/12/12 | 1,913 | 1,933 | 1,909 | 1,926 | +16 | +0.8% | 31,300 |
| 2022/12/09 | 1,900 | 1,915 | 1,895 | 1,910 | +9 | +0.5% | 43,000 |
| 2022/12/08 | 1,894 | 1,913 | 1,881 | 1,901 | +7 | +0.4% | 63,600 |
| 2022/12/07 | 1,864 | 1,895 | 1,861 | 1,894 | +16 | +0.9% | 30,600 |
| 2022/12/06 | 1,861 | 1,879 | 1,857 | 1,878 | -5 | -0.3% | 34,100 |
| 2022/12/05 | 1,875 | 1,885 | 1,861 | 1,883 | -3 | -0.2% | 44,300 |
| 2022/12/02 | 1,860 | 1,888 | 1,855 | 1,886 | +9 | +0.5% | 60,000 |
| 2022/12/01 | 1,855 | 1,881 | 1,854 | 1,877 | +29 | +1.6% | 59,800 |
| 2022/11/30 | 1,867 | 1,867 | 1,840 | 1,848 | -23 | -1.2% | 73,000 |
| 2022/11/29 | 1,850 | 1,874 | 1,850 | 1,871 | +13 | +0.7% | 47,900 |
| 2022/11/28 | 1,850 | 1,869 | 1,845 | 1,858 | +20 | +1.1% | 57,500 |
| 2022/11/25 | 1,833 | 1,850 | 1,833 | 1,838 | +5 | +0.3% | 37,200 |
| 2022/11/24 | 1,827 | 1,840 | 1,823 | 1,833 | +18 | +1% | 43,600 |
| 2022/11/22 | 1,800 | 1,821 | 1,800 | 1,815 | +31 | +1.7% | 46,400 |
| 2022/11/21 | 1,782 | 1,800 | 1,777 | 1,784 | +4 | +0.2% | 25,200 |
| 2022/11/18 | 1,793 | 1,798 | 1,780 | 1,780 | ±0 | ±0% | 23,900 |
| 2022/11/17 | 1,767 | 1,793 | 1,766 | 1,780 | +5 | +0.3% | 36,400 |
| 2022/11/16 | 1,775 | 1,786 | 1,770 | 1,775 | +5 | +0.3% | 33,100 |
| 2022/11/15 | 1,775 | 1,782 | 1,768 | 1,770 | -7 | -0.4% | 31,100 |
| 2022/11/14 | 1,805 | 1,805 | 1,777 | 1,777 | -25 | -1.4% | 36,600 |
| 2022/11/11 | 1,818 | 1,821 | 1,800 | 1,802 | -9 | -0.5% | 43,800 |
| 2022/11/10 | 1,806 | 1,811 | 1,790 | 1,811 | +9 | +0.5% | 46,900 |
| 2022/11/09 | 1,797 | 1,802 | 1,780 | 1,802 | +24 | +1.3% | 43,400 |
| 2022/11/08 | 1,777 | 1,791 | 1,765 | 1,778 | +5 | +0.3% | 59,700 |
| 2022/11/07 | 1,744 | 1,783 | 1,744 | 1,773 | +30 | +1.7% | 59,400 |
| 2022/11/04 | 1,739 | 1,745 | 1,729 | 1,743 | -7 | -0.4% | 63,000 |
551～
600
件表示中 / 6237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 | 235,400円 | +4.1% | +20.5% | 3.82% | 10.54倍 | 0.73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 |
| ロックフィール | 157,300円 | +1.0% | -15.6% | 1.46% | 65.57倍 | 1.42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 |
| 北海コカ | 309,000円 | +1.8% | +10.9% | 0.97% | 27.13倍 | 1.00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 |
| 中部飼 | 139,400円 | -10.8% | +3.0% | 3.59% | 12.13倍 | 0.62倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| オカムラ食品 | 246,300円 | +10.6% | +0.6% | 0.77% | 19.23倍 | 2.62倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
