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 |
|---|---|---|---|---|---|---|---|
| 2000/06/20 | 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 |
| 2000/06/02 | 886.7 | 886.7 | 885.8 | 885.8 | -67.5 | -7.1% | 4,800 |
| 2000/06/01 | 953.3 | 953.3 | 953.3 | 953.3 | +66.6 | +7.5% | 8,400 |
| 2000/05/31 | 916.7 | 916.7 | 886.7 | 886.7 | -30 | -3.3% | 2,400 |
| 2000/05/30 | 916.7 | 916.7 | 916.7 | 916.7 | +0.9 | +0.1% | 2,400 |
| 2000/05/29 | 884.2 | 915.8 | 884.2 | 915.8 | +36.6 | +4.2% | 9,600 |
| 2000/05/26 | 879.2 | 879.2 | 879.2 | 879.2 | +3.4 | +0.4% | 1,200 |
| 2000/05/25 | 900 | 900 | 851.7 | 875.8 | -24.2 | -2.7% | 33,600 |
| 2000/05/24 | 931.7 | 931.7 | 900 | 900 | -17.5 | -1.9% | 19,200 |
| 2000/05/23 | 916.7 | 917.5 | 916.7 | 917.5 | +0.8 | +0.1% | 3,600 |
| 2000/05/22 | 958.3 | 958.3 | 916.7 | 916.7 | -41.6 | -4.3% | 6,000 |
| 2000/05/19 | 941.7 | 958.3 | 941.7 | 958.3 | +16.6 | +1.8% | 14,400 |
| 2000/05/18 | 916.7 | 941.7 | 900 | 941.7 | +25 | +2.7% | 7,200 |
| 2000/05/17 | 933.3 | 933.3 | 908.3 | 916.7 | -16.6 | -1.8% | 21,600 |
| 2000/05/16 | 958.3 | 958.3 | 933.3 | 933.3 | ±0 | ±0% | 4,800 |
| 2000/05/15 | 933.3 | 933.3 | 933.3 | 933.3 | +16.6 | +1.8% | 4,800 |
| 2000/05/12 | 917.5 | 925 | 916.7 | 916.7 | ±0 | ±0% | 3,600 |
| 2000/05/11 | 921.7 | 925 | 916.7 | 916.7 | -5 | -0.5% | 15,600 |
| 2000/05/10 | 921.7 | 921.7 | 921.7 | 921.7 | +0.9 | +0.1% | 1,200 |
| 2000/05/09 | 962.5 | 962.5 | 920.8 | 920.8 | -58.4 | -6% | 9,600 |
| 2000/05/08 | 979.2 | 979.2 | 962.5 | 979.2 | -4.1 | -0.4% | 7,200 |
| 2000/05/02 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 1,200 |
| 2000/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | +66.7 | +7.1% | 8,400 |
| 2000/04/28 | 916.7 | 933.3 | 916.7 | 933.3 | +32.5 | +3.6% | 2,400 |
| 2000/04/27 | 925 | 933.3 | 900 | 900.8 | -24.2 | -2.6% | 14,400 |
| 2000/04/26 | 933.3 | 933.3 | 925 | 925 | -8.3 | -0.9% | 4,800 |
| 2000/04/25 | 933.3 | 934.2 | 933.3 | 933.3 | ±0 | ±0% | 6,000 |
| 2000/04/24 | 933.3 | 934.2 | 933.3 | 933.3 | -8.4 | -0.9% | 6,000 |
| 2000/04/21 | 958.3 | 958.3 | 933.3 | 941.7 | -16.6 | -1.7% | 14,400 |
| 2000/04/20 | 957.5 | 958.3 | 925 | 958.3 | ±0 | ±0% | 16,800 |
| 2000/04/19 | 916.7 | 958.3 | 908.3 | 958.3 | +58.3 | +6.5% | 16,800 |
| 2000/04/18 | 908.3 | 908.3 | 891.7 | 900 | +75 | +9.1% | 32,400 |
| 2000/04/17 | 842.5 | 854.2 | 825 | 825 | -41.7 | -4.8% | 21,600 |
| 2000/04/14 | 870.8 | 870.8 | 866.7 | 866.7 | -4.1 | -0.5% | 4,800 |
| 2000/04/13 | 875 | 908.3 | 870.8 | 870.8 | -12.5 | -1.4% | 10,800 |
| 2000/04/12 | 883.3 | 915.8 | 883.3 | 883.3 | -33.4 | -3.6% | 7,200 |
| 2000/04/11 | 916.7 | 916.7 | 915.8 | 916.7 | +33.4 | +3.8% | 6,000 |
| 2000/04/10 | 871.7 | 888.3 | 871.7 | 883.3 | +12.5 | +1.4% | 14,400 |
| 2000/04/07 | 868.3 | 871.7 | 868.3 | 870.8 | +4.1 | +0.5% | 4,800 |
5951～
6000
件表示中 / 6104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 | 236,900円 | +11.1% | -31.1% | 3.80% | 14.78倍 | 0.78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 |
| ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87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 |
| サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| サーティワン | 420,000円 | +7.0% | +5.4% | 0.95% | 32.64倍 | 3.05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 |
| オカムラ食品 | 494,000円 | +10.6% | +0.6% | 0.77% | 19.07倍 | 2.82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
