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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,481 | 1,493 | 1,468 | 1,492 | -10 | -0.7% | 60,000 |
2020/10/28 | 1,483 | 1,503 | 1,469 | 1,502 | +5 | +0.3% | 74,100 |
2020/10/27 | 1,496 | 1,498 | 1,466 | 1,497 | -6 | -0.4% | 69,600 |
2020/10/26 | 1,484 | 1,509 | 1,484 | 1,503 | +6 | +0.4% | 37,200 |
2020/10/23 | 1,508 | 1,509 | 1,479 | 1,497 | -15 | -1% | 36,100 |
2020/10/22 | 1,506 | 1,518 | 1,494 | 1,512 | +1 | +0.1% | 26,700 |
2020/10/21 | 1,504 | 1,523 | 1,504 | 1,511 | +3 | +0.2% | 32,700 |
2020/10/20 | 1,509 | 1,516 | 1,494 | 1,508 | -5 | -0.3% | 46,300 |
2020/10/19 | 1,508 | 1,517 | 1,500 | 1,513 | +11 | +0.7% | 33,600 |
2020/10/16 | 1,499 | 1,510 | 1,484 | 1,502 | +8 | +0.5% | 37,300 |
2020/10/15 | 1,525 | 1,525 | 1,493 | 1,494 | -34 | -2.2% | 70,400 |
2020/10/14 | 1,530 | 1,540 | 1,524 | 1,528 | -17 | -1.1% | 37,200 |
2020/10/13 | 1,532 | 1,546 | 1,517 | 1,545 | ±0 | ±0% | 48,400 |
2020/10/12 | 1,563 | 1,576 | 1,527 | 1,545 | +6 | +0.4% | 57,700 |
2020/10/09 | 1,585 | 1,585 | 1,527 | 1,539 | -38 | -2.4% | 73,200 |
2020/10/08 | 1,590 | 1,590 | 1,549 | 1,577 | -18 | -1.1% | 83,900 |
2020/10/07 | 1,580 | 1,631 | 1,576 | 1,595 | +31 | +2% | 212,900 |
2020/10/06 | 1,562 | 1,575 | 1,556 | 1,564 | +14 | +0.9% | 39,800 |
2020/10/05 | 1,534 | 1,567 | 1,527 | 1,550 | +23 | +1.5% | 47,800 |
2020/10/02 | 1,566 | 1,566 | 1,517 | 1,527 | - | - | 69,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,570 | 1,590 | 1,560 | 1,560 | -10 | -0.6% | 35,200 |
2020/09/29 | 1,573 | 1,577 | 1,549 | 1,570 | -1 | -0.1% | 41,500 |
2020/09/28 | 1,532 | 1,572 | 1,532 | 1,571 | +38 | +2.5% | 47,800 |
2020/09/25 | 1,532 | 1,545 | 1,520 | 1,533 | +4 | +0.3% | 38,200 |
2020/09/24 | 1,542 | 1,553 | 1,517 | 1,529 | -27 | -1.7% | 33,500 |
2020/09/23 | 1,545 | 1,565 | 1,543 | 1,556 | -12 | -0.8% | 48,800 |
2020/09/18 | 1,555 | 1,569 | 1,550 | 1,568 | +13 | +0.8% | 48,300 |
2020/09/17 | 1,542 | 1,558 | 1,533 | 1,555 | +13 | +0.8% | 43,600 |
2020/09/16 | 1,535 | 1,547 | 1,531 | 1,542 | +11 | +0.7% | 37,200 |
2020/09/15 | 1,522 | 1,536 | 1,511 | 1,531 | +5 | +0.3% | 36,800 |
2020/09/14 | 1,519 | 1,533 | 1,511 | 1,526 | +23 | +1.5% | 39,400 |
2020/09/11 | 1,486 | 1,506 | 1,477 | 1,503 | +17 | +1.1% | 39,100 |
2020/09/10 | 1,497 | 1,501 | 1,468 | 1,486 | -11 | -0.7% | 36,200 |
2020/09/09 | 1,469 | 1,499 | 1,468 | 1,497 | +9 | +0.6% | 43,800 |
2020/09/08 | 1,476 | 1,496 | 1,468 | 1,488 | +12 | +0.8% | 43,400 |
2020/09/07 | 1,496 | 1,500 | 1,471 | 1,476 | -20 | -1.3% | 30,100 |
2020/09/04 | 1,491 | 1,509 | 1,489 | 1,496 | -12 | -0.8% | 23,700 |
2020/09/03 | 1,508 | 1,521 | 1,490 | 1,508 | -6 | -0.4% | 48,500 |
2020/09/02 | 1,493 | 1,514 | 1,492 | 1,514 | +21 | +1.4% | 38,900 |
2020/09/01 | 1,487 | 1,495 | 1,454 | 1,493 | -3 | -0.2% | 79,800 |
2020/08/31 | 1,498 | 1,512 | 1,486 | 1,496 | +9 | +0.6% | 53,400 |
2020/08/28 | 1,486 | 1,503 | 1,465 | 1,487 | -7 | -0.5% | 74,800 |
2020/08/27 | 1,486 | 1,494 | 1,471 | 1,494 | -8 | -0.5% | 87,700 |
2020/08/26 | 1,480 | 1,502 | 1,465 | 1,502 | +25 | +1.7% | 101,900 |
2020/08/25 | 1,513 | 1,518 | 1,470 | 1,477 | -36 | -2.4% | 111,100 |
2020/08/24 | 1,522 | 1,522 | 1,506 | 1,513 | -12 | -0.8% | 27,500 |
2020/08/21 | 1,526 | 1,527 | 1,513 | 1,525 | -1 | -0.1% | 17,900 |
2020/08/20 | 1,526 | 1,533 | 1,520 | 1,526 | -8 | -0.5% | 18,800 |
2020/08/19 | 1,530 | 1,542 | 1,529 | 1,534 | +2 | +0.1% | 18,400 |
901~
950
件表示中 / 6046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 | 233,700円 | +11.1% | -31.1% | 3.85% | 14.58倍 | 0.77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 | 169,300円 | +2.7% | +20.9% | 1.77% | 10.52倍 | 0.68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 | 283,200円 | +6.2% | +11.6% | 2.82% | 14.14倍 | 2.72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 |
甜菜糖 | 258,300円 | -3.3% | -33.4% | 3.10% | 5.32倍 | 0.45倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
ロックフィール | 147,400円 | +4.1% | +16.7% | 1.56% | 37.20倍 | 1.32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