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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 1,581 | 1,596 | 1,509 | 1,531 | -10 | -0.6% | 62,400 |
2020/03/23 | 1,563 | 1,563 | 1,450 | 1,541 | +70 | +4.8% | 101,500 |
2020/03/19 | 1,572 | 1,595 | 1,456 | 1,471 | -61 | -4% | 97,100 |
2020/03/18 | 1,578 | 1,633 | 1,526 | 1,532 | -35 | -2.2% | 78,200 |
2020/03/17 | 1,417 | 1,574 | 1,415 | 1,567 | +120 | +8.3% | 97,700 |
2020/03/16 | 1,432 | 1,514 | 1,432 | 1,447 | +30 | +2.1% | 60,300 |
2020/03/13 | 1,406 | 1,438 | 1,341 | 1,417 | -79 | -5.3% | 110,700 |
2020/03/12 | 1,550 | 1,550 | 1,477 | 1,496 | -99 | -6.2% | 75,000 |
2020/03/11 | 1,601 | 1,658 | 1,592 | 1,595 | +7 | +0.4% | 69,900 |
2020/03/10 | 1,524 | 1,598 | 1,464 | 1,588 | +24 | +1.5% | 92,500 |
2020/03/09 | 1,601 | 1,614 | 1,547 | 1,564 | -90 | -5.4% | 72,700 |
2020/03/06 | 1,698 | 1,698 | 1,642 | 1,654 | -70 | -4.1% | 61,700 |
2020/03/05 | 1,719 | 1,733 | 1,709 | 1,724 | +31 | +1.8% | 80,900 |
2020/03/04 | 1,666 | 1,696 | 1,653 | 1,693 | +4 | +0.2% | 56,500 |
2020/03/03 | 1,731 | 1,731 | 1,686 | 1,689 | +2 | +0.1% | 76,000 |
2020/03/02 | 1,611 | 1,707 | 1,602 | 1,687 | +63 | +3.9% | 76,300 |
2020/02/28 | 1,670 | 1,670 | 1,613 | 1,624 | -63 | -3.7% | 135,900 |
2020/02/27 | 1,733 | 1,741 | 1,670 | 1,687 | -92 | -5.2% | 295,300 |
2020/02/26 | 1,768 | 1,780 | 1,727 | 1,779 | +11 | +0.6% | 417,900 |
2020/02/25 | 1,810 | 1,813 | 1,766 | 1,768 | -82 | -4.4% | 245,700 |
2020/02/21 | 1,843 | 1,858 | 1,832 | 1,850 | +15 | +0.8% | 209,000 |
2020/02/20 | 1,856 | 1,872 | 1,833 | 1,835 | -13 | -0.7% | 234,800 |
2020/02/19 | 1,860 | 1,867 | 1,842 | 1,848 | +3 | +0.2% | 104,200 |
2020/02/18 | 1,906 | 1,906 | 1,842 | 1,845 | -61 | -3.2% | 58,900 |
2020/02/17 | 1,925 | 1,925 | 1,892 | 1,906 | -19 | -1% | 58,400 |
2020/02/14 | 1,908 | 1,930 | 1,898 | 1,925 | +16 | +0.8% | 58,000 |
2020/02/13 | 1,932 | 1,932 | 1,905 | 1,909 | -28 | -1.4% | 69,600 |
2020/02/12 | 1,959 | 1,962 | 1,937 | 1,937 | -31 | -1.6% | 98,900 |
2020/02/10 | 1,961 | 1,979 | 1,955 | 1,968 | +19 | +1% | 87,200 |
2020/02/07 | 1,960 | 1,960 | 1,928 | 1,949 | -3 | -0.2% | 57,200 |
2020/02/06 | 1,938 | 1,963 | 1,938 | 1,952 | +28 | +1.5% | 100,100 |
2020/02/05 | 1,877 | 1,930 | 1,877 | 1,924 | +66 | +3.6% | 140,100 |
2020/02/04 | 1,817 | 1,865 | 1,805 | 1,858 | +39 | +2.1% | 55,100 |
2020/02/03 | 1,782 | 1,828 | 1,774 | 1,819 | +7 | +0.4% | 85,500 |
2020/01/31 | 1,818 | 1,821 | 1,798 | 1,812 | +11 | +0.6% | 71,900 |
2020/01/30 | 1,827 | 1,831 | 1,787 | 1,801 | -33 | -1.8% | 85,100 |
2020/01/29 | 1,861 | 1,868 | 1,831 | 1,834 | -20 | -1.1% | 48,000 |
2020/01/28 | 1,855 | 1,874 | 1,830 | 1,854 | -20 | -1.1% | 65,900 |
2020/01/27 | 1,850 | 1,876 | 1,839 | 1,874 | +9 | +0.5% | 80,000 |
2020/01/24 | 1,866 | 1,882 | 1,853 | 1,865 | +8 | +0.4% | 39,800 |
2020/01/23 | 1,876 | 1,883 | 1,857 | 1,857 | -19 | -1% | 37,200 |
2020/01/22 | 1,868 | 1,896 | 1,867 | 1,876 | +11 | +0.6% | 48,000 |
2020/01/21 | 1,866 | 1,867 | 1,851 | 1,865 | +16 | +0.9% | 40,700 |
2020/01/20 | 1,860 | 1,871 | 1,841 | 1,849 | -24 | -1.3% | 40,500 |
2020/01/17 | 1,880 | 1,892 | 1,870 | 1,873 | +6 | +0.3% | 35,700 |
2020/01/16 | 1,895 | 1,895 | 1,850 | 1,867 | -47 | -2.5% | 60,500 |
2020/01/15 | 1,910 | 1,920 | 1,878 | 1,914 | +2 | +0.1% | 53,200 |
2020/01/14 | 1,847 | 1,912 | 1,839 | 1,912 | +65 | +3.5% | 98,900 |
2020/01/10 | 1,879 | 1,912 | 1,834 | 1,847 | +28 | +1.5% | 200,200 |
2020/01/09 | 1,776 | 1,819 | 1,767 | 1,819 | +71 | +4.1% | 69,100 |
1051~
1100
件表示中 / 6048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 | 233,500円 | +11.1% | -31.1% | 3.85% | 14.56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 | 166,800円 | +2.7% | +20.9% | 1.80% | 10.36倍 | 0.67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 | 281,500円 | +6.2% | +11.6% | 2.84% | 14.06倍 | 2.71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 |
サーティワン | 407,500円 | +7.0% | +5.4% | 0.98% | 31.67倍 | 3.17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 |
甜菜糖 | 256,400円 | -3.3% | -33.4% | 3.12% | 5.28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 |
市場注目の銘柄
チャート関連のコラム