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 |
---|---|---|---|---|---|---|---|
2021/03/25 | 1,722 | 1,745 | 1,713 | 1,725 | +25 | +1.5% | 42,700 |
2021/03/24 | 1,700 | 1,720 | 1,699 | 1,700 | -17 | -1% | 52,000 |
2021/03/23 | 1,735 | 1,745 | 1,716 | 1,717 | -34 | -1.9% | 53,300 |
2021/03/22 | 1,749 | 1,766 | 1,738 | 1,751 | -29 | -1.6% | 51,500 |
2021/03/19 | 1,766 | 1,781 | 1,745 | 1,780 | +25 | +1.4% | 76,600 |
2021/03/18 | 1,762 | 1,766 | 1,740 | 1,755 | +9 | +0.5% | 43,300 |
2021/03/17 | 1,761 | 1,761 | 1,744 | 1,746 | -15 | -0.9% | 30,200 |
2021/03/16 | 1,770 | 1,770 | 1,747 | 1,761 | -10 | -0.6% | 25,900 |
2021/03/15 | 1,700 | 1,774 | 1,700 | 1,771 | +69 | +4.1% | 89,600 |
2021/03/12 | 1,715 | 1,715 | 1,693 | 1,702 | -12 | -0.7% | 57,200 |
2021/03/11 | 1,675 | 1,716 | 1,659 | 1,714 | +39 | +2.3% | 72,700 |
2021/03/10 | 1,697 | 1,698 | 1,675 | 1,675 | -42 | -2.4% | 46,200 |
2021/03/09 | 1,705 | 1,727 | 1,687 | 1,717 | +30 | +1.8% | 80,600 |
2021/03/08 | 1,695 | 1,705 | 1,679 | 1,687 | +16 | +1% | 54,000 |
2021/03/05 | 1,663 | 1,674 | 1,635 | 1,671 | +29 | +1.8% | 52,900 |
2021/03/04 | 1,642 | 1,645 | 1,610 | 1,642 | -4 | -0.2% | 62,000 |
2021/03/03 | 1,644 | 1,663 | 1,626 | 1,646 | +10 | +0.6% | 59,500 |
2021/03/02 | 1,623 | 1,643 | 1,602 | 1,636 | +15 | +0.9% | 98,100 |
2021/03/01 | 1,571 | 1,626 | 1,566 | 1,621 | +51 | +3.2% | 94,100 |
2021/02/26 | 1,620 | 1,629 | 1,570 | 1,570 | -59 | -3.6% | 118,700 |
2021/02/25 | 1,611 | 1,656 | 1,602 | 1,629 | -62 | -3.7% | 309,200 |
2021/02/24 | 1,706 | 1,722 | 1,684 | 1,691 | -25 | -1.5% | 362,300 |
2021/02/22 | 1,752 | 1,752 | 1,712 | 1,716 | -53 | -3% | 248,100 |
2021/02/19 | 1,786 | 1,798 | 1,764 | 1,769 | -19 | -1.1% | 155,900 |
2021/02/18 | 1,822 | 1,822 | 1,777 | 1,788 | -15 | -0.8% | 198,700 |
2021/02/17 | 1,797 | 1,822 | 1,783 | 1,803 | +38 | +2.2% | 129,200 |
2021/02/16 | 1,751 | 1,792 | 1,742 | 1,765 | +12 | +0.7% | 147,000 |
2021/02/15 | 1,712 | 1,756 | 1,702 | 1,753 | +59 | +3.5% | 169,400 |
2021/02/12 | 1,737 | 1,737 | 1,693 | 1,694 | -37 | -2.1% | 276,400 |
2021/02/10 | 1,706 | 1,737 | 1,702 | 1,731 | +34 | +2% | 70,600 |
2021/02/09 | 1,718 | 1,727 | 1,695 | 1,697 | -20 | -1.2% | 60,400 |
2021/02/08 | 1,690 | 1,718 | 1,690 | 1,717 | +36 | +2.1% | 84,200 |
2021/02/05 | 1,682 | 1,698 | 1,677 | 1,681 | -3 | -0.2% | 157,100 |
2021/02/04 | 1,682 | 1,704 | 1,672 | 1,684 | +3 | +0.2% | 87,800 |
2021/02/03 | 1,658 | 1,689 | 1,651 | 1,681 | +36 | +2.2% | 80,300 |
2021/02/02 | 1,659 | 1,669 | 1,640 | 1,645 | +10 | +0.6% | 53,600 |
2021/02/01 | 1,620 | 1,646 | 1,608 | 1,635 | +5 | +0.3% | 92,200 |
2021/01/29 | 1,651 | 1,656 | 1,623 | 1,630 | -12 | -0.7% | 107,900 |
2021/01/28 | 1,634 | 1,647 | 1,625 | 1,642 | -24 | -1.4% | 67,700 |
2021/01/27 | 1,659 | 1,666 | 1,650 | 1,666 | ±0 | ±0% | 41,900 |
2021/01/26 | 1,648 | 1,677 | 1,643 | 1,666 | +32 | +2% | 51,000 |
2021/01/25 | 1,642 | 1,645 | 1,626 | 1,634 | +14 | +0.9% | 30,800 |
2021/01/22 | 1,625 | 1,639 | 1,620 | 1,620 | -20 | -1.2% | 79,100 |
2021/01/21 | 1,650 | 1,672 | 1,636 | 1,640 | +1 | +0.1% | 32,500 |
2021/01/20 | 1,661 | 1,670 | 1,625 | 1,639 | -28 | -1.7% | 60,300 |
2021/01/19 | 1,685 | 1,704 | 1,653 | 1,667 | -27 | -1.6% | 68,000 |
2021/01/18 | 1,680 | 1,705 | 1,669 | 1,694 | +24 | +1.4% | 54,300 |
2021/01/15 | 1,690 | 1,694 | 1,669 | 1,670 | -16 | -0.9% | 90,800 |
2021/01/14 | 1,698 | 1,714 | 1,681 | 1,686 | -11 | -0.6% | 91,100 |
2021/01/13 | 1,637 | 1,701 | 1,636 | 1,697 | +58 | +3.5% | 190,700 |
801~
850
件表示中 / 6044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 | 228,300円 | +11.1% | -31.1% | 3.94% | 14.24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 | 170,900円 | +2.7% | +20.9% | 1.76% | 10.62倍 | 0.69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 | 284,400円 | +6.2% | +11.6% | 2.81% | 14.20倍 | 2.74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 |
ロックフィール | 146,300円 | +4.1% | +16.7% | 1.57% | 36.93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 |
サーティワン | 406,000円 | +7.0% | +5.4% | 0.99% | 31.55倍 | 3.16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