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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,027 | 2,045 | 2,024 | 2,036 | +9 | +0.4% | 41,700 |
| 2025/01/20 | 2,055 | 2,060 | 2,027 | 2,027 | -26 | -1.3% | 53,400 |
| 2025/01/17 | 2,050 | 2,068 | 2,042 | 2,053 | +1 | ±0% | 50,400 |
| 2025/01/16 | 2,053 | 2,062 | 2,045 | 2,052 | -10 | -0.5% | 58,200 |
| 2025/01/15 | 2,083 | 2,084 | 2,048 | 2,062 | -29 | -1.4% | 82,600 |
| 2025/01/14 | 2,108 | 2,120 | 2,067 | 2,091 | -8 | -0.4% | 162,900 |
| 2025/01/10 | 2,152 | 2,208 | 2,083 | 2,099 | +97 | +4.8% | 449,000 |
| 2025/01/09 | 2,025 | 2,030 | 1,997 | 2,002 | -3 | -0.1% | 142,900 |
| 2025/01/08 | 2,026 | 2,031 | 2,005 | 2,005 | -21 | -1% | 87,200 |
| 2025/01/07 | 2,037 | 2,043 | 2,015 | 2,026 | -7 | -0.3% | 81,900 |
| 2025/01/06 | 2,047 | 2,050 | 2,021 | 2,033 | +2 | +0.1% | 87,700 |
| 2024/12/30 | 2,032 | 2,046 | 2,021 | 2,031 | +10 | +0.5% | 68,200 |
| 2024/12/27 | 2,009 | 2,029 | 2,009 | 2,021 | +15 | +0.7% | 100,600 |
| 2024/12/26 | 1,962 | 2,009 | 1,962 | 2,006 | +39 | +2% | 100,200 |
| 2024/12/25 | 1,965 | 1,969 | 1,947 | 1,967 | +10 | +0.5% | 55,100 |
| 2024/12/24 | 1,947 | 1,964 | 1,944 | 1,957 | +10 | +0.5% | 51,900 |
| 2024/12/23 | 1,961 | 1,966 | 1,943 | 1,947 | -7 | -0.4% | 53,600 |
| 2024/12/20 | 1,982 | 1,989 | 1,954 | 1,954 | -28 | -1.4% | 71,600 |
| 2024/12/19 | 1,950 | 1,982 | 1,947 | 1,982 | +24 | +1.2% | 52,400 |
| 2024/12/18 | 1,970 | 1,977 | 1,954 | 1,958 | -4 | -0.2% | 50,900 |
| 2024/12/17 | 1,949 | 1,972 | 1,937 | 1,962 | +18 | +0.9% | 104,700 |
| 2024/12/16 | 1,967 | 1,967 | 1,944 | 1,944 | -15 | -0.8% | 74,500 |
| 2024/12/13 | 1,963 | 1,977 | 1,956 | 1,959 | -7 | -0.4% | 48,800 |
| 2024/12/12 | 1,985 | 1,988 | 1,964 | 1,966 | -16 | -0.8% | 75,000 |
| 2024/12/11 | 1,978 | 1,984 | 1,968 | 1,982 | +4 | +0.2% | 34,900 |
| 2024/12/10 | 1,968 | 1,979 | 1,966 | 1,978 | +12 | +0.6% | 33,400 |
| 2024/12/09 | 1,963 | 1,974 | 1,961 | 1,966 | +4 | +0.2% | 41,900 |
| 2024/12/06 | 1,983 | 1,983 | 1,959 | 1,962 | -15 | -0.8% | 28,600 |
| 2024/12/05 | 1,979 | 1,985 | 1,958 | 1,977 | +7 | +0.4% | 82,800 |
| 2024/12/04 | 1,994 | 1,997 | 1,970 | 1,970 | -27 | -1.4% | 57,200 |
| 2024/12/03 | 1,987 | 2,002 | 1,984 | 1,997 | +10 | +0.5% | 42,700 |
| 2024/12/02 | 2,009 | 2,009 | 1,980 | 1,987 | +5 | +0.3% | 64,800 |
| 2024/11/29 | 1,986 | 1,994 | 1,976 | 1,982 | -15 | -0.8% | 30,300 |
| 2024/11/28 | 1,954 | 2,000 | 1,952 | 1,997 | +43 | +2.2% | 66,000 |
| 2024/11/27 | 1,980 | 1,982 | 1,943 | 1,954 | -28 | -1.4% | 77,300 |
| 2024/11/26 | 1,994 | 2,005 | 1,975 | 1,982 | -10 | -0.5% | 59,800 |
| 2024/11/25 | 1,988 | 2,013 | 1,988 | 1,992 | +10 | +0.5% | 62,200 |
| 2024/11/22 | 1,993 | 2,001 | 1,977 | 1,982 | -11 | -0.6% | 65,400 |
| 2024/11/21 | 2,015 | 2,024 | 1,993 | 1,993 | -24 | -1.2% | 42,600 |
| 2024/11/20 | 2,029 | 2,048 | 2,003 | 2,017 | +5 | +0.2% | 80,400 |
| 2024/11/19 | 2,005 | 2,012 | 1,985 | 2,012 | +10 | +0.5% | 65,100 |
| 2024/11/18 | 1,991 | 2,014 | 1,991 | 2,002 | +11 | +0.6% | 48,900 |
| 2024/11/15 | 2,023 | 2,031 | 1,991 | 1,991 | -33 | -1.6% | 106,200 |
| 2024/11/14 | 2,046 | 2,053 | 2,024 | 2,024 | -13 | -0.6% | 59,700 |
| 2024/11/13 | 2,007 | 2,054 | 2,007 | 2,037 | +21 | +1% | 91,900 |
| 2024/11/12 | 2,019 | 2,033 | 2,009 | 2,016 | ±0 | ±0% | 72,700 |
| 2024/11/11 | 2,029 | 2,035 | 2,005 | 2,016 | -13 | -0.6% | 46,500 |
| 2024/11/08 | 2,046 | 2,062 | 2,025 | 2,029 | -36 | -1.7% | 54,100 |
| 2024/11/07 | 2,042 | 2,074 | 2,042 | 2,065 | +42 | +2.1% | 92,900 |
| 2024/11/06 | 2,040 | 2,053 | 2,019 | 2,023 | -7 | -0.3% | 60,000 |
51～
100
件表示中 / 6229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 | 202,200円 | +7.5% | -44.3% | 4.45% | 17.66倍 | 0.61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 |
| 柿安本店 | 291,400円 | -2.3% | -19.4% | 2.92% | 25.37倍 | 1.92倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| オカムラ食品 | 219,100円 | +10.6% | +0.6% | 0.87% | 17.10倍 | 2.34倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| サトウ食品 | 695,000円 | +5.7% | -18.6% | 0.86% | 20.50倍 | 1.67倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| モロゾフ | 161,700円 | +0.1% | -49.0% | 0.87% | 57.34倍 | 1.68倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
