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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 4,800 |
| 2000/08/11 | 908.3 | 908.3 | 898.3 | 900 | ±0 | ±0% | 4,800 |
| 2000/08/10 | 908.3 | 908.3 | 891.7 | 900 | -8.3 | -0.9% | 22,800 |
| 2000/08/09 | 908.3 | 908.3 | 908.3 | 908.3 | +7.5 | +0.8% | 2,400 |
| 2000/08/08 | 909.2 | 916.7 | 900.8 | 900.8 | -7.5 | -0.8% | 8,400 |
| 2000/08/07 | 904.2 | 908.3 | 904.2 | 908.3 | +8.3 | +0.9% | 6,000 |
| 2000/08/04 | 900 | 900 | 900 | 900 | -0.8 | -0.1% | 1,200 |
| 2000/08/03 | 916.7 | 916.7 | 900.8 | 900.8 | -7.5 | -0.8% | 10,800 |
| 2000/08/02 | 991.7 | 991.7 | 908.3 | 908.3 | ±0 | ±0% | 7,200 |
| 2000/08/01 | 958.3 | 958.3 | 908.3 | 908.3 | +8.3 | +0.9% | 12,000 |
| 2000/07/31 | 884.2 | 900 | 884.2 | 900 | -8.3 | -0.9% | 8,400 |
| 2000/07/28 | 917.5 | 917.5 | 908.3 | 908.3 | -49.2 | -5.1% | 7,200 |
| 2000/07/27 | 958.3 | 958.3 | 957.5 | 957.5 | -0.8 | -0.1% | 2,400 |
| 2000/07/26 | 958.3 | 958.3 | 958.3 | 958.3 | -16.7 | -1.7% | 4,800 |
| 2000/07/25 | 991.7 | 991.7 | 975 | 975 | - | - | 2,400 |
| 2000/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/21 | 963.3 | 999.2 | 963.3 | 999.2 | +40.9 | +4.3% | 3,600 |
| 2000/07/19 | 991.7 | 1,000 | 958.3 | 958.3 | -42.5 | -4.2% | 8,400 |
| 2000/07/18 | 1,025 | 1,025 | 1,000.8 | 1,000.8 | - | - | 7,200 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 1,009.2 | 1,025 | 1,009.2 | 1,025 | -17.5 | -1.7% | 3,600 |
| 2000/07/13 | 1,058.3 | 1,058.3 | 1,041.7 | 1,042.5 | -15.8 | -1.5% | 7,200 |
| 2000/07/12 | 1,083.3 | 1,083.3 | 1,058.3 | 1,058.3 | -8.4 | -0.8% | 13,200 |
| 2000/07/11 | 1,082.5 | 1,082.5 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 8,400 |
| 2000/07/10 | 1,079.2 | 1,083.3 | 1,075 | 1,075 | -4.2 | -0.4% | 12,000 |
| 2000/07/07 | 1,083.3 | 1,083.3 | 1,066.7 | 1,079.2 | +12.5 | +1.2% | 4,800 |
| 2000/07/06 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 7,200 |
| 2000/07/05 | 1,084.2 | 1,100 | 1,066.7 | 1,083.3 | ±0 | ±0% | 31,200 |
| 2000/07/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +17.5 | +1.6% | 13,200 |
| 2000/07/03 | 1,082.5 | 1,083.3 | 1,065.8 | 1,065.8 | +24.1 | +2.3% | 26,400 |
| 2000/06/30 | 1,065.8 | 1,075 | 1,041.7 | 1,041.7 | -25 | -2.3% | 22,800 |
| 2000/06/29 | 1,050 | 1,066.7 | 1,050 | 1,066.7 | +18.4 | +1.8% | 16,800 |
| 2000/06/28 | 1,050 | 1,050 | 1,048.3 | 1,048.3 | +40 | +4% | 12,000 |
| 2000/06/27 | 1,001.7 | 1,050 | 1,000 | 1,008.3 | -9.2 | -0.9% | 37,200 |
| 2000/06/26 | 991.7 | 1,045.8 | 991.7 | 1,017.5 | +35 | +3.6% | 19,200 |
| 2000/06/23 | 983.3 | 984.2 | 982.5 | 982.5 | -0.8 | -0.1% | 19,200 |
| 2000/06/22 | 958.3 | 983.3 | 958.3 | 983.3 | +16.6 | +1.7% | 13,200 |
| 2000/06/21 | 941.7 | 966.7 | 941.7 | 966.7 | +25 | +2.7% | 24,000 |
| 2000/06/20 | 934.2 | 950 | 934.2 | 941.7 | +25 | +2.7% | 9,600 |
| 2000/06/19 | 950 | 950 | 916.7 | 916.7 | -25 | -2.7% | 9,600 |
| 2000/06/16 | 958.3 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 2,400 |
| 2000/06/15 | 958.3 | 966.7 | 941.7 | 941.7 | -16.6 | -1.7% | 8,400 |
| 2000/06/14 | 959.2 | 967.5 | 958.3 | 958.3 | ±0 | ±0% | 20,400 |
| 2000/06/13 | 933.3 | 966.7 | 933.3 | 958.3 | +41.6 | +4.5% | 13,200 |
| 2000/06/12 | 916.7 | 917.5 | 916.7 | 916.7 | ±0 | ±0% | 6,000 |
| 2000/06/09 | 900 | 916.7 | 900 | 916.7 | ±0 | ±0% | 3,600 |
| 2000/06/08 | 892.5 | 916.7 | 892.5 | 916.7 | -5 | -0.5% | 2,400 |
| 2000/06/07 | 965.8 | 965.8 | 920.8 | 921.7 | +5 | +0.5% | 9,600 |
| 2000/06/06 | 958.3 | 958.3 | 916.7 | 916.7 | -50.8 | -5.3% | 9,600 |
| 2000/06/05 | 969.2 | 969.2 | 950 | 967.5 | +81.7 | +9.2% | 36,000 |
5951～
6000
件表示中 / 6142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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60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 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57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 |
| ケンコーマヨ | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
