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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 2,758 | 2,793 | 2,754 | 2,791 | -19 | -0.7% | 152,600 |
| 2024/02/27 | 2,827 | 2,840 | 2,807 | 2,810 | -17 | -0.6% | 303,400 |
| 2024/02/26 | 2,846 | 2,852 | 2,827 | 2,827 | -10 | -0.4% | 165,100 |
| 2024/02/22 | 2,822 | 2,838 | 2,813 | 2,837 | +12 | +0.4% | 135,200 |
| 2024/02/21 | 2,842 | 2,842 | 2,824 | 2,825 | -10 | -0.4% | 107,900 |
| 2024/02/20 | 2,840 | 2,854 | 2,827 | 2,835 | +3 | +0.1% | 175,500 |
| 2024/02/19 | 2,772 | 2,833 | 2,772 | 2,832 | +68 | +2.5% | 248,000 |
| 2024/02/16 | 2,755 | 2,798 | 2,755 | 2,764 | +9 | +0.3% | 172,600 |
| 2024/02/15 | 2,809 | 2,809 | 2,746 | 2,755 | -41 | -1.5% | 206,600 |
| 2024/02/14 | 2,827 | 2,836 | 2,777 | 2,796 | -38 | -1.3% | 261,600 |
| 2024/02/13 | 2,849 | 2,849 | 2,815 | 2,834 | ±0 | ±0% | 276,800 |
| 2024/02/09 | 2,838 | 2,857 | 2,828 | 2,834 | -20 | -0.7% | 178,400 |
| 2024/02/08 | 2,849 | 2,866 | 2,826 | 2,854 | +13 | +0.5% | 203,400 |
| 2024/02/07 | 2,850 | 2,866 | 2,829 | 2,841 | -11 | -0.4% | 183,000 |
| 2024/02/06 | 2,868 | 2,878 | 2,852 | 2,852 | -12 | -0.4% | 101,300 |
| 2024/02/05 | 2,830 | 2,869 | 2,812 | 2,864 | +34 | +1.2% | 221,600 |
| 2024/02/02 | 2,867 | 2,867 | 2,813 | 2,830 | -28 | -1% | 338,400 |
| 2024/02/01 | 2,853 | 2,869 | 2,843 | 2,858 | -22 | -0.8% | 180,900 |
| 2024/01/31 | 2,884 | 2,894 | 2,853 | 2,880 | -26 | -0.9% | 289,700 |
| 2024/01/30 | 2,887 | 2,930 | 2,879 | 2,906 | +40 | +1.4% | 294,200 |
| 2024/01/29 | 2,841 | 2,888 | 2,841 | 2,866 | +30 | +1.1% | 245,700 |
| 2024/01/26 | 2,857 | 2,868 | 2,831 | 2,836 | -27 | -0.9% | 297,700 |
| 2024/01/25 | 2,884 | 2,896 | 2,856 | 2,863 | -38 | -1.3% | 368,400 |
| 2024/01/24 | 2,895 | 2,909 | 2,837 | 2,901 | -114 | -3.8% | 745,000 |
| 2024/01/23 | 2,991 | 3,060 | 2,976 | 3,015 | +77 | +2.6% | 449,300 |
| 2024/01/22 | 2,890 | 2,938 | 2,864 | 2,938 | +74 | +2.6% | 283,800 |
| 2024/01/19 | 2,819 | 2,868 | 2,801 | 2,864 | +58 | +2.1% | 242,000 |
| 2024/01/18 | 2,846 | 2,903 | 2,806 | 2,806 | -56 | -2% | 377,400 |
| 2024/01/17 | 2,994 | 3,005 | 2,862 | 2,862 | -136 | -4.5% | 624,600 |
| 2024/01/16 | 3,155 | 3,160 | 2,998 | 2,998 | -152 | -4.8% | 446,900 |
| 2024/01/15 | 3,100 | 3,155 | 3,060 | 3,150 | +75 | +2.4% | 450,300 |
| 2024/01/12 | 3,090 | 3,110 | 2,988 | 3,075 | -575 | -15.8% | 754,900 |
| 2024/01/11 | 3,600 | 3,665 | 3,575 | 3,650 | +95 | +2.7% | 162,100 |
| 2024/01/10 | 3,510 | 3,605 | 3,460 | 3,555 | +45 | +1.3% | 91,000 |
| 2024/01/09 | 3,450 | 3,510 | 3,430 | 3,510 | +90 | +2.6% | 62,000 |
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | -45 | -1.3% | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | +40 | +1.2% | 36,500 |
| 2023/12/29 | 3,430 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 37,700 |
| 2023/12/28 | 3,450 | 3,455 | 3,385 | 3,400 | -65 | -1.9% | 48,000 |
| 2023/12/27 | 3,465 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 50,800 |
| 2023/12/26 | 3,445 | 3,460 | 3,420 | 3,460 | +30 | +0.9% | 26,900 |
| 2023/12/25 | 3,425 | 3,455 | 3,415 | 3,430 | +5 | +0.1% | 23,500 |
| 2023/12/22 | 3,355 | 3,425 | 3,350 | 3,425 | +70 | +2.1% | 44,600 |
| 2023/12/21 | 3,390 | 3,405 | 3,350 | 3,355 | -55 | -1.6% | 30,500 |
| 2023/12/20 | 3,475 | 3,480 | 3,390 | 3,410 | -5 | -0.1% | 35,500 |
| 2023/12/19 | 3,405 | 3,415 | 3,355 | 3,415 | +40 | +1.2% | 42,200 |
| 2023/12/18 | 3,330 | 3,390 | 3,320 | 3,375 | +5 | +0.1% | 53,200 |
| 2023/12/15 | 3,510 | 3,510 | 3,355 | 3,370 | -150 | -4.3% | 85,400 |
| 2023/12/14 | 3,605 | 3,650 | 3,510 | 3,520 | -100 | -2.8% | 42,400 |
| 2023/12/13 | 3,660 | 3,715 | 3,615 | 3,620 | -35 | -1% | 73,000 |
51～
100
件表示中 / 6010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 | 242,300円 | +11.1% | -31.1% | 3.71% | 15.11倍 | 0.79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 |
| 中部飼 | 142,100円 | -10.8% | +3.0% | 3.52% | 12.36倍 | 0.64倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 161,600円 | +2.7% | +20.9% | 1.86% | 10.04倍 | 0.65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 |
| ロックフィール | 153,200円 | +4.0% | +41.2% | 1.50% | 27.19倍 | 1.36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 |
| 養命酒 | 235,400円 | +10.5% | -18.9% | 1.91% | 49.34倍 | 0.70倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
