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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,804 | 1,805 | 1,749 | 1,771 | -15 | -0.8% | 93,100 |
| 2022/03/29 | 1,761 | 1,790 | 1,751 | 1,786 | +23 | +1.3% | 70,000 |
| 2022/03/28 | 1,768 | 1,768 | 1,748 | 1,763 | +4 | +0.2% | 48,800 |
| 2022/03/25 | 1,762 | 1,771 | 1,749 | 1,759 | -3 | -0.2% | 116,800 |
| 2022/03/24 | 1,772 | 1,776 | 1,750 | 1,762 | -26 | -1.5% | 50,100 |
| 2022/03/23 | 1,776 | 1,797 | 1,771 | 1,788 | +30 | +1.7% | 52,100 |
| 2022/03/22 | 1,779 | 1,790 | 1,753 | 1,758 | -19 | -1.1% | 72,600 |
| 2022/03/18 | 1,757 | 1,779 | 1,751 | 1,777 | +26 | +1.5% | 76,700 |
| 2022/03/17 | 1,766 | 1,771 | 1,737 | 1,751 | -14 | -0.8% | 81,300 |
| 2022/03/16 | 1,771 | 1,789 | 1,756 | 1,765 | ±0 | ±0% | 76,600 |
| 2022/03/15 | 1,761 | 1,772 | 1,738 | 1,765 | +15 | +0.9% | 72,800 |
| 2022/03/14 | 1,778 | 1,804 | 1,737 | 1,750 | -25 | -1.4% | 205,300 |
| 2022/03/11 | 1,755 | 1,785 | 1,744 | 1,775 | -3 | -0.2% | 108,400 |
| 2022/03/10 | 1,770 | 1,787 | 1,755 | 1,778 | +43 | +2.5% | 161,100 |
| 2022/03/09 | 1,760 | 1,772 | 1,708 | 1,735 | -46 | -2.6% | 228,300 |
| 2022/03/08 | 1,784 | 1,831 | 1,772 | 1,781 | -3 | -0.2% | 183,500 |
| 2022/03/07 | 1,775 | 1,792 | 1,760 | 1,784 | -19 | -1.1% | 103,400 |
| 2022/03/04 | 1,815 | 1,839 | 1,791 | 1,803 | -17 | -0.9% | 148,000 |
| 2022/03/03 | 1,845 | 1,848 | 1,820 | 1,820 | -12 | -0.7% | 96,900 |
| 2022/03/02 | 1,855 | 1,855 | 1,827 | 1,832 | -31 | -1.7% | 88,900 |
| 2022/03/01 | 1,833 | 1,879 | 1,821 | 1,863 | +29 | +1.6% | 250,500 |
| 2022/02/28 | 1,749 | 1,843 | 1,748 | 1,834 | +101 | +5.8% | 240,200 |
| 2022/02/25 | 1,725 | 1,747 | 1,707 | 1,733 | -45 | -2.5% | 354,700 |
| 2022/02/24 | 1,813 | 1,818 | 1,776 | 1,778 | -18 | -1% | 618,200 |
| 2022/02/22 | 1,820 | 1,833 | 1,796 | 1,796 | -37 | -2% | 286,400 |
| 2022/02/21 | 1,852 | 1,852 | 1,821 | 1,833 | -2 | -0.1% | 352,800 |
| 2022/02/18 | 1,847 | 1,863 | 1,835 | 1,835 | -17 | -0.9% | 244,400 |
| 2022/02/17 | 1,860 | 1,871 | 1,838 | 1,852 | -4 | -0.2% | 257,400 |
| 2022/02/16 | 1,881 | 1,886 | 1,854 | 1,856 | -2 | -0.1% | 164,200 |
| 2022/02/15 | 1,850 | 1,864 | 1,836 | 1,858 | -3 | -0.2% | 181,200 |
| 2022/02/14 | 1,843 | 1,867 | 1,839 | 1,861 | +24 | +1.3% | 273,600 |
| 2022/02/10 | 1,833 | 1,860 | 1,832 | 1,837 | +4 | +0.2% | 503,600 |
| 2022/02/09 | 1,895 | 1,895 | 1,831 | 1,833 | -47 | -2.5% | 277,400 |
| 2022/02/08 | 1,891 | 1,907 | 1,880 | 1,880 | -20 | -1.1% | 144,700 |
| 2022/02/07 | 1,900 | 1,918 | 1,883 | 1,900 | -6 | -0.3% | 203,100 |
| 2022/02/04 | 1,862 | 1,911 | 1,862 | 1,906 | +7 | +0.4% | 272,300 |
| 2022/02/03 | 1,882 | 1,899 | 1,852 | 1,899 | +2 | +0.1% | 211,400 |
| 2022/02/02 | 1,898 | 1,925 | 1,888 | 1,897 | -1 | -0.1% | 168,900 |
| 2022/02/01 | 1,926 | 1,939 | 1,897 | 1,898 | -46 | -2.4% | 135,600 |
| 2022/01/31 | 1,925 | 1,950 | 1,912 | 1,944 | +18 | +0.9% | 71,900 |
| 2022/01/28 | 1,965 | 1,977 | 1,920 | 1,926 | -13 | -0.7% | 149,900 |
| 2022/01/27 | 1,969 | 1,977 | 1,910 | 1,939 | -23 | -1.2% | 139,500 |
| 2022/01/26 | 1,948 | 1,985 | 1,939 | 1,962 | +20 | +1% | 116,000 |
| 2022/01/25 | 1,927 | 1,944 | 1,905 | 1,942 | +11 | +0.6% | 107,800 |
| 2022/01/24 | 1,905 | 1,948 | 1,902 | 1,931 | +37 | +2% | 189,000 |
| 2022/01/21 | 1,870 | 1,911 | 1,856 | 1,894 | +24 | +1.3% | 176,100 |
| 2022/01/20 | 1,802 | 1,878 | 1,802 | 1,870 | +78 | +4.4% | 230,900 |
| 2022/01/19 | 1,818 | 1,836 | 1,787 | 1,792 | -52 | -2.8% | 164,800 |
| 2022/01/18 | 1,899 | 1,919 | 1,840 | 1,844 | -42 | -2.2% | 215,100 |
| 2022/01/17 | 1,839 | 1,894 | 1,832 | 1,886 | +55 | +3% | 261,900 |
801～
850
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93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 | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36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 | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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 | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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
