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 |
---|---|---|---|---|---|---|---|
2021/11/02 | 2,278 | 2,279 | 2,235 | 2,246 | -46 | -2% | 37,900 |
2021/11/01 | 2,261 | 2,292 | 2,248 | 2,292 | +63 | +2.8% | 52,700 |
2021/10/29 | 2,209 | 2,235 | 2,203 | 2,229 | +39 | +1.8% | 51,300 |
2021/10/28 | 2,231 | 2,236 | 2,177 | 2,190 | -39 | -1.7% | 91,000 |
2021/10/27 | 2,182 | 2,239 | 2,182 | 2,229 | +67 | +3.1% | 87,800 |
2021/10/26 | 2,144 | 2,180 | 2,120 | 2,162 | +18 | +0.8% | 86,500 |
2021/10/25 | 2,161 | 2,177 | 2,139 | 2,144 | -46 | -2.1% | 60,800 |
2021/10/22 | 2,190 | 2,221 | 2,165 | 2,190 | -10 | -0.5% | 73,800 |
2021/10/21 | 2,258 | 2,258 | 2,199 | 2,200 | -62 | -2.7% | 95,100 |
2021/10/20 | 2,310 | 2,326 | 2,262 | 2,262 | -45 | -2% | 61,100 |
2021/10/19 | 2,306 | 2,315 | 2,278 | 2,307 | -11 | -0.5% | 77,000 |
2021/10/18 | 2,361 | 2,361 | 2,282 | 2,318 | -26 | -1.1% | 85,900 |
2021/10/15 | 2,335 | 2,350 | 2,313 | 2,344 | +9 | +0.4% | 46,800 |
2021/10/14 | 2,348 | 2,351 | 2,313 | 2,335 | -8 | -0.3% | 54,800 |
2021/10/13 | 2,311 | 2,345 | 2,263 | 2,343 | +38 | +1.6% | 117,600 |
2021/10/12 | 2,391 | 2,391 | 2,292 | 2,305 | -72 | -3% | 143,000 |
2021/10/11 | 2,446 | 2,446 | 2,363 | 2,377 | -69 | -2.8% | 94,100 |
2021/10/08 | 2,400 | 2,544 | 2,398 | 2,446 | +56 | +2.3% | 221,700 |
2021/10/07 | 2,470 | 2,478 | 2,390 | 2,390 | -49 | -2% | 136,600 |
2021/10/06 | 2,460 | 2,475 | 2,389 | 2,439 | -10 | -0.4% | 101,200 |
2021/10/05 | 2,472 | 2,488 | 2,417 | 2,449 | -61 | -2.4% | 90,600 |
2021/10/04 | 2,540 | 2,540 | 2,490 | 2,510 | -5 | -0.2% | 48,200 |
2021/10/01 | 2,526 | 2,545 | 2,507 | 2,515 | -44 | -1.7% | 77,400 |
2021/09/30 | 2,550 | 2,580 | 2,545 | 2,559 | +3 | +0.1% | 42,300 |
2021/09/29 | 2,569 | 2,579 | 2,520 | 2,556 | -37 | -1.4% | 64,600 |
2021/09/28 | 2,553 | 2,599 | 2,516 | 2,593 | +35 | +1.4% | 66,600 |
2021/09/27 | 2,623 | 2,623 | 2,529 | 2,558 | -68 | -2.6% | 117,200 |
2021/09/24 | 2,600 | 2,634 | 2,583 | 2,626 | +60 | +2.3% | 152,300 |
2021/09/22 | 2,563 | 2,592 | 2,548 | 2,566 | +4 | +0.2% | 48,300 |
2021/09/21 | 2,554 | 2,576 | 2,537 | 2,562 | -42 | -1.6% | 50,500 |
2021/09/17 | 2,599 | 2,611 | 2,570 | 2,604 | +4 | +0.2% | 69,000 |
2021/09/16 | 2,558 | 2,600 | 2,546 | 2,600 | +62 | +2.4% | 86,500 |
2021/09/15 | 2,523 | 2,562 | 2,508 | 2,538 | -5 | -0.2% | 60,700 |
2021/09/14 | 2,490 | 2,546 | 2,475 | 2,543 | +56 | +2.3% | 109,300 |
2021/09/13 | 2,412 | 2,487 | 2,412 | 2,487 | +47 | +1.9% | 100,600 |
2021/09/10 | 2,416 | 2,440 | 2,401 | 2,440 | +17 | +0.7% | 71,400 |
2021/09/09 | 2,437 | 2,452 | 2,411 | 2,423 | -11 | -0.5% | 62,700 |
2021/09/08 | 2,430 | 2,434 | 2,402 | 2,434 | +4 | +0.2% | 90,100 |
2021/09/07 | 2,443 | 2,451 | 2,419 | 2,430 | -17 | -0.7% | 59,500 |
2021/09/06 | 2,460 | 2,465 | 2,400 | 2,447 | -1 | ±0% | 59,700 |
2021/09/03 | 2,398 | 2,463 | 2,398 | 2,448 | +58 | +2.4% | 115,900 |
2021/09/02 | 2,373 | 2,396 | 2,360 | 2,390 | +5 | +0.2% | 69,900 |
2021/09/01 | 2,424 | 2,424 | 2,373 | 2,385 | -24 | -1% | 73,400 |
2021/08/31 | 2,382 | 2,424 | 2,357 | 2,409 | +11 | +0.5% | 95,000 |
2021/08/30 | 2,429 | 2,440 | 2,378 | 2,398 | +3 | +0.1% | 97,400 |
2021/08/27 | 2,351 | 2,423 | 2,342 | 2,395 | +27 | +1.1% | 176,300 |
2021/08/26 | 2,339 | 2,395 | 2,301 | 2,368 | +129 | +5.8% | 279,500 |
2021/08/25 | 2,221 | 2,248 | 2,206 | 2,239 | +20 | +0.9% | 72,700 |
2021/08/24 | 2,181 | 2,227 | 2,181 | 2,219 | +61 | +2.8% | 77,900 |
2021/08/23 | 2,137 | 2,183 | 2,137 | 2,158 | +44 | +2.1% | 65,000 |
651~
700
件表示中 / 6043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 | 228,900円 | +11.1% | -31.1% | 3.93% | 14.28倍 | 0.75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 |
丸大食 | 173,500円 | +2.7% | +20.9% | 1.73% | 10.78倍 | 0.70倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
カンロ | 280,000円 | +6.2% | +11.6% | 2.86% | 13.98倍 | 2.69倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第2の柱に成長。素材菓子も |
ヨシムラフード | 163,100円 | +16.9% | -12.5% | 0.00% | 34.90倍 | 4.46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 |
ロックフィール | 146,100円 | +4.1% | +16.7% | 1.57% | 36.88倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム