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 |
|---|---|---|---|---|---|---|---|
| 2000/05/16 | 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 |
| 2000/04/06 | 875 | 876.7 | 866.7 | 866.7 | -9.1 | -1% | 9,600 |
| 2000/04/05 | 880 | 880 | 875 | 875.8 | -3.4 | -0.4% | 13,200 |
| 2000/04/04 | 916.7 | 916.7 | 879.2 | 879.2 | -37.5 | -4.1% | 21,600 |
| 2000/04/03 | 941.7 | 941.7 | 916.7 | 916.7 | +25 | +2.8% | 13,200 |
| 2000/03/31 | 891.7 | 892.5 | 891.7 | 891.7 | -8.3 | -0.9% | 4,800 |
| 2000/03/30 | 908.3 | 916.7 | 900 | 900 | -41.7 | -4.4% | 4,800 |
| 2000/03/29 | 941.7 | 949.2 | 941.7 | 941.7 | ±0 | ±0% | 7,200 |
| 2000/03/28 | 943.3 | 950.8 | 941.7 | 941.7 | ±0 | ±0% | 7,200 |
| 2000/03/27 | 925.8 | 942.5 | 925.8 | 941.7 | +25 | +2.7% | 7,200 |
| 2000/03/24 | 915.8 | 916.7 | 915.8 | 916.7 | +0.9 | +0.1% | 10,800 |
| 2000/03/23 | 891.7 | 915.8 | 887.5 | 915.8 | +36.6 | +4.2% | 14,400 |
| 2000/03/22 | 884.2 | 916.7 | 875 | 879.2 | +3.4 | +0.4% | 14,400 |
| 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 |
6101～
6150
件表示中 / 6229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 | 202,200円 | +7.5% | -44.3% | 4.45% | 17.66倍 | 0.61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 |
| 柿安本店 | 291,400円 | -2.3% | -19.4% | 2.92% | 25.37倍 | 1.92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 |
| オカムラ食品 | 219,100円 | +10.6% | +0.6% | 0.87% | 17.10倍 | 2.34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 |
| サトウ食品 | 695,000円 | +5.7% | -18.6% | 0.86% | 20.50倍 | 1.67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 |
| モロゾフ | 161,700円 | +0.1% | -49.0% | 0.87% | 57.34倍 | 1.68倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
