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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/12 | 1,621 | 1,674 | 1,614 | 1,639 | -3 | -0.2% | 170,100 |
| 2021/01/08 | 1,566 | 1,646 | 1,541 | 1,642 | +195 | +13.5% | 416,200 |
| 2021/01/07 | 1,444 | 1,451 | 1,441 | 1,447 | +13 | +0.9% | 52,500 |
| 2021/01/06 | 1,420 | 1,438 | 1,417 | 1,434 | +14 | +1% | 35,800 |
| 2021/01/05 | 1,425 | 1,431 | 1,418 | 1,420 | -17 | -1.2% | 39,300 |
| 2021/01/04 | 1,421 | 1,437 | 1,411 | 1,437 | +20 | +1.4% | 56,000 |
| 2020/12/30 | 1,439 | 1,439 | 1,417 | 1,417 | -24 | -1.7% | 60,900 |
| 2020/12/29 | 1,444 | 1,444 | 1,427 | 1,441 | +11 | +0.8% | 26,800 |
| 2020/12/28 | 1,442 | 1,444 | 1,421 | 1,430 | -12 | -0.8% | 31,300 |
| 2020/12/25 | 1,447 | 1,451 | 1,439 | 1,442 | -3 | -0.2% | 16,800 |
| 2020/12/24 | 1,453 | 1,457 | 1,443 | 1,445 | -4 | -0.3% | 20,700 |
| 2020/12/23 | 1,445 | 1,449 | 1,438 | 1,449 | +8 | +0.6% | 18,700 |
| 2020/12/22 | 1,445 | 1,446 | 1,426 | 1,441 | -11 | -0.8% | 32,300 |
| 2020/12/21 | 1,461 | 1,463 | 1,441 | 1,452 | +2 | +0.1% | 33,600 |
| 2020/12/18 | 1,431 | 1,454 | 1,430 | 1,450 | +9 | +0.6% | 54,300 |
| 2020/12/17 | 1,419 | 1,442 | 1,414 | 1,441 | +27 | +1.9% | 48,900 |
| 2020/12/16 | 1,425 | 1,430 | 1,407 | 1,414 | -7 | -0.5% | 49,300 |
| 2020/12/15 | 1,443 | 1,457 | 1,420 | 1,421 | -28 | -1.9% | 47,400 |
1101～
1150
件表示中 / 6326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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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 |
| 丸大食 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
