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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 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 |
2020/01/08 | 1,761 | 1,761 | 1,732 | 1,748 | -20 | -1.1% | 54,600 |
2020/01/07 | 1,754 | 1,776 | 1,754 | 1,768 | +26 | +1.5% | 46,400 |
2020/01/06 | 1,730 | 1,752 | 1,722 | 1,742 | -1 | -0.1% | 51,800 |
2019/12/30 | 1,763 | 1,763 | 1,743 | 1,743 | -20 | -1.1% | 25,300 |
2019/12/27 | 1,749 | 1,765 | 1,746 | 1,763 | +17 | +1% | 25,100 |
2019/12/26 | 1,721 | 1,746 | 1,718 | 1,746 | +20 | +1.2% | 31,400 |
2019/12/25 | 1,728 | 1,739 | 1,722 | 1,726 | -12 | -0.7% | 21,100 |
2019/12/24 | 1,721 | 1,739 | 1,717 | 1,738 | +20 | +1.2% | 33,600 |
2019/12/23 | 1,729 | 1,729 | 1,709 | 1,718 | -2 | -0.1% | 39,100 |
2019/12/20 | 1,746 | 1,748 | 1,720 | 1,720 | -16 | -0.9% | 50,400 |
2019/12/19 | 1,721 | 1,741 | 1,721 | 1,736 | +15 | +0.9% | 23,400 |
2019/12/18 | 1,731 | 1,733 | 1,712 | 1,721 | -21 | -1.2% | 56,100 |
2019/12/17 | 1,733 | 1,742 | 1,725 | 1,742 | +10 | +0.6% | 37,800 |
2019/12/16 | 1,734 | 1,739 | 1,725 | 1,732 | -2 | -0.1% | 19,000 |
2019/12/13 | 1,740 | 1,757 | 1,726 | 1,734 | +2 | +0.1% | 49,300 |
2019/12/12 | 1,768 | 1,768 | 1,728 | 1,732 | -36 | -2% | 41,500 |
2019/12/11 | 1,774 | 1,774 | 1,762 | 1,768 | -12 | -0.7% | 33,200 |
2019/12/10 | 1,794 | 1,797 | 1,774 | 1,780 | -14 | -0.8% | 33,100 |
2019/12/09 | 1,782 | 1,794 | 1,764 | 1,794 | +22 | +1.2% | 35,500 |
2019/12/06 | 1,773 | 1,782 | 1,762 | 1,772 | -9 | -0.5% | 46,600 |
2019/12/05 | 1,790 | 1,790 | 1,762 | 1,781 | -14 | -0.8% | 69,500 |
2019/12/04 | 1,782 | 1,795 | 1,769 | 1,795 | ±0 | ±0% | 48,700 |
2019/12/03 | 1,815 | 1,815 | 1,789 | 1,795 | -24 | -1.3% | 40,900 |
2019/12/02 | 1,822 | 1,829 | 1,815 | 1,819 | -10 | -0.5% | 27,300 |
2019/11/29 | 1,825 | 1,830 | 1,811 | 1,829 | +4 | +0.2% | 29,900 |
2019/11/28 | 1,841 | 1,841 | 1,822 | 1,825 | -20 | -1.1% | 25,900 |
2019/11/27 | 1,856 | 1,862 | 1,826 | 1,845 | -8 | -0.4% | 40,400 |
2019/11/26 | 1,850 | 1,855 | 1,838 | 1,853 | +17 | +0.9% | 40,300 |
2019/11/25 | 1,854 | 1,854 | 1,820 | 1,836 | -19 | -1% | 53,300 |
2019/11/22 | 1,851 | 1,862 | 1,851 | 1,855 | -25 | -1.3% | 13,000 |
2019/11/21 | 1,874 | 1,881 | 1,843 | 1,880 | +10 | +0.5% | 23,400 |
2019/11/20 | 1,879 | 1,879 | 1,854 | 1,870 | +5 | +0.3% | 17,200 |
2019/11/19 | 1,863 | 1,877 | 1,862 | 1,865 | -7 | -0.4% | 8,800 |
2019/11/18 | 1,867 | 1,888 | 1,860 | 1,872 | -7 | -0.4% | 21,300 |
2019/11/15 | 1,859 | 1,881 | 1,851 | 1,879 | +19 | +1% | 30,400 |
2019/11/14 | 1,900 | 1,900 | 1,855 | 1,860 | -40 | -2.1% | 18,900 |
2019/11/13 | 1,911 | 1,911 | 1,890 | 1,900 | +1 | +0.1% | 14,500 |
2019/11/12 | 1,924 | 1,924 | 1,881 | 1,899 | -8 | -0.4% | 24,400 |
2019/11/11 | 1,916 | 1,928 | 1,905 | 1,907 | +4 | +0.2% | 15,800 |
1151~
1200
件表示中 / 6109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 |
甜菜糖 | 270,000円 | -3.3% | -33.4% | 2.96% | 5.42倍 | 0.46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 |
サーティワン | 428,000円 | +7.0% | +5.4% | 0.93% | 33.26倍 | 3.11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 |
ロックフィール | 148,200円 | +4.1% | +16.7% | 1.55% | 37.41倍 | 1.33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 | 240,000円 | +10.5% | -18.9% | 1.88% | 50.34倍 | 0.71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