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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 875.8 | 883.3 | 862.5 | 875.8 | +17.5 | +2% | 20,400 |
| 2000/03/17 | 858.3 | 859.2 | 850.8 | 858.3 | -8.4 | -1% | 10,800 |
| 2000/03/16 | 866.7 | 867.5 | 866.7 | 866.7 | -25 | -2.8% | 4,800 |
| 2000/03/15 | 891.7 | 891.7 | 891.7 | 891.7 | +50 | +5.9% | 2,400 |
| 2000/03/14 | 850 | 850 | 833.3 | 841.7 | -41.6 | -4.7% | 10,800 |
| 2000/03/13 | 916.7 | 916.7 | 883.3 | 883.3 | -50 | -5.4% | 2,400 |
| 2000/03/10 | 933.3 | 933.3 | 933.3 | 933.3 | - | - | 4,800 |
| 2000/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/08 | 932.5 | 933.3 | 932.5 | 933.3 | ±0 | ±0% | 4,800 |
| 2000/03/07 | 933.3 | 933.3 | 933.3 | 933.3 | ±0 | ±0% | 1,200 |
| 2000/03/06 | 930 | 934.2 | 930 | 933.3 | +3.3 | +0.4% | 3,600 |
| 2000/03/03 | 930 | 930 | 930 | 930 | +13.3 | +1.5% | 1,200 |
| 2000/03/02 | 975 | 975 | 916.7 | 916.7 | -8.3 | -0.9% | 15,600 |
| 2000/03/01 | 975 | 975 | 925 | 925 | +25 | +2.8% | 16,800 |
| 2000/02/29 | 958.3 | 958.3 | 900 | 900 | +25 | +2.9% | 30,000 |
| 2000/02/28 | 916.7 | 916.7 | 875 | 875 | -50 | -5.4% | 26,400 |
| 2000/02/25 | 1,008.3 | 1,008.3 | 924.2 | 925 | -33.3 | -3.5% | 10,800 |
| 2000/02/24 | 958.3 | 958.3 | 958.3 | 958.3 | -16.7 | -1.7% | 4,800 |
| 2000/02/23 | 958.3 | 975 | 941.7 | 975 | +16.7 | +1.7% | 9,600 |
| 2000/02/22 | 1,018.3 | 1,018.3 | 958.3 | 958.3 | -59.2 | -5.8% | 19,200 |
| 2000/02/21 | 1,033.3 | 1,041.7 | 1,016.7 | 1,017.5 | +67.5 | +7.1% | 20,400 |
| 2000/02/18 | 959.2 | 990 | 916.7 | 950 | +33.3 | +3.6% | 16,800 |
| 2000/02/17 | 941.7 | 941.7 | 876.7 | 916.7 | -25 | -2.7% | 14,400 |
| 2000/02/16 | 975.8 | 975.8 | 941.7 | 941.7 | -0.8 | -0.1% | 8,400 |
| 2000/02/15 | 983.3 | 983.3 | 942.5 | 942.5 | -33.3 | -3.4% | 21,600 |
| 2000/02/14 | 999.2 | 999.2 | 975.8 | 975.8 | -24.2 | -2.4% | 13,200 |
| 2000/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 13,200 |
| 2000/02/09 | 1,053.3 | 1,053.3 | 1,000 | 1,000 | -41.7 | -4% | 16,800 |
| 2000/02/08 | 1,107.5 | 1,107.5 | 1,025 | 1,041.7 | -33.3 | -3.1% | 12,000 |
| 2000/02/07 | 1,058.3 | 1,091.7 | 1,041.7 | 1,075 | -50 | -4.4% | 24,000 |
| 2000/02/04 | 1,133.3 | 1,150 | 1,125 | 1,125 | -8.3 | -0.7% | 16,800 |
| 2000/02/03 | 1,108.3 | 1,141.7 | 1,108.3 | 1,133.3 | +33.3 | +3% | 22,800 |
| 2000/02/02 | 1,124.2 | 1,124.2 | 1,100 | 1,100 | ±0 | ±0% | 15,600 |
| 2000/02/01 | 1,100 | 1,100 | 1,083.3 | 1,100 | +66.7 | +6.5% | 14,400 |
| 2000/01/31 | 1,034.2 | 1,057.5 | 1,033.3 | 1,033.3 | -50.9 | -4.7% | 8,400 |
| 2000/01/28 | 1,083.3 | 1,084.2 | 1,083.3 | 1,084.2 | +0.9 | +0.1% | 4,800 |
| 2000/01/27 | 1,034.2 | 1,083.3 | 1,016.7 | 1,083.3 | +50 | +4.8% | 16,800 |
| 2000/01/26 | 1,015.8 | 1,041.7 | 1,015.8 | 1,033.3 | +17.5 | +1.7% | 15,600 |
| 2000/01/25 | 1,016.7 | 1,016.7 | 1,015.8 | 1,015.8 | -0.9 | -0.1% | 38,400 |
| 2000/01/24 | 1,033.3 | 1,033.3 | 1,016.7 | 1,016.7 | -25 | -2.4% | 8,400 |
| 2000/01/21 | 1,034.2 | 1,041.7 | 1,034.2 | 1,041.7 | -16.6 | -1.6% | 7,200 |
| 2000/01/20 | 1,066.7 | 1,066.7 | 1,041.7 | 1,058.3 | -8.4 | -0.8% | 9,600 |
| 2000/01/19 | 1,066.7 | 1,066.7 | 1,058.3 | 1,066.7 | ±0 | ±0% | 4,800 |
| 2000/01/18 | 1,075.8 | 1,083.3 | 1,066.7 | 1,066.7 | -4.1 | -0.4% | 28,800 |
| 2000/01/17 | 1,066.7 | 1,083.3 | 1,058.3 | 1,070.8 | +29.1 | +2.8% | 48,000 |
| 2000/01/14 | 1,025 | 1,083.3 | 1,018.3 | 1,041.7 | +25 | +2.5% | 132,000 |
| 2000/01/13 | 1,025 | 1,025.8 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 44,400 |
| 2000/01/12 | 1,025 | 1,033.3 | 1,016.7 | 1,033.3 | -8.4 | -0.8% | 12,000 |
| 2000/01/11 | 1,008.3 | 1,050 | 1,008.3 | 1,041.7 | +16.7 | +1.6% | 18,000 |
| 2000/01/07 | 1,041.7 | 1,041.7 | 1,025 | 1,025 | -58.3 | -5.4% | 9,600 |
6051～
6100
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
