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 |
|---|---|---|---|---|---|---|---|
| 2000/05/31 | 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 |
| 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 |
6151～
6200
件表示中 / 6290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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75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 |
| 北海コカ | 335,500円 | +1.8% | +10.9% | 0.89% | 29.45倍 | 1.08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 |
| キーコーヒー | 194,700円 | +9.3% | +12.3% | 0.62% | 69.49倍 | 1.35倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64倍 | 1.41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 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
