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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,439 | 1,460 | 1,435 | 1,449 | +17 | +1.2% | 64,800 |
| 2020/12/11 | 1,416 | 1,432 | 1,416 | 1,432 | +15 | +1.1% | 36,700 |
| 2020/12/10 | 1,405 | 1,418 | 1,403 | 1,417 | +16 | +1.1% | 56,500 |
| 2020/12/09 | 1,403 | 1,407 | 1,396 | 1,401 | -2 | -0.1% | 30,900 |
| 2020/12/08 | 1,410 | 1,412 | 1,401 | 1,403 | -7 | -0.5% | 24,200 |
| 2020/12/07 | 1,421 | 1,426 | 1,406 | 1,410 | +1 | +0.1% | 31,800 |
| 2020/12/04 | 1,430 | 1,436 | 1,407 | 1,409 | -26 | -1.8% | 47,300 |
| 2020/12/03 | 1,419 | 1,436 | 1,400 | 1,435 | +16 | +1.1% | 73,800 |
| 2020/12/02 | 1,403 | 1,423 | 1,388 | 1,419 | +24 | +1.7% | 105,700 |
| 2020/12/01 | 1,396 | 1,401 | 1,384 | 1,395 | +3 | +0.2% | 112,400 |
| 2020/11/30 | 1,438 | 1,438 | 1,380 | 1,392 | -63 | -4.3% | 489,700 |
| 2020/11/27 | 1,445 | 1,457 | 1,434 | 1,455 | +8 | +0.6% | 96,600 |
| 2020/11/26 | 1,423 | 1,448 | 1,417 | 1,447 | +20 | +1.4% | 82,500 |
| 2020/11/25 | 1,442 | 1,447 | 1,427 | 1,427 | -19 | -1.3% | 111,700 |
| 2020/11/24 | 1,464 | 1,464 | 1,424 | 1,446 | -23 | -1.6% | 133,400 |
| 2020/11/20 | 1,450 | 1,470 | 1,445 | 1,469 | +17 | +1.2% | 51,600 |
| 2020/11/19 | 1,454 | 1,461 | 1,447 | 1,452 | -11 | -0.8% | 49,700 |
| 2020/11/18 | 1,460 | 1,470 | 1,442 | 1,463 | ±0 | ±0% | 69,700 |
| 2020/11/17 | 1,493 | 1,493 | 1,461 | 1,463 | -30 | -2% | 55,000 |
| 2020/11/16 | 1,485 | 1,495 | 1,469 | 1,493 | +18 | +1.2% | 75,000 |
| 2020/11/13 | 1,472 | 1,478 | 1,452 | 1,475 | -1 | -0.1% | 80,600 |
| 2020/11/12 | 1,487 | 1,489 | 1,462 | 1,476 | -24 | -1.6% | 91,500 |
| 2020/11/11 | 1,514 | 1,515 | 1,475 | 1,500 | -12 | -0.8% | 144,300 |
| 2020/11/10 | 1,478 | 1,512 | 1,468 | 1,512 | +48 | +3.3% | 105,100 |
| 2020/11/09 | 1,484 | 1,484 | 1,446 | 1,464 | -9 | -0.6% | 142,900 |
| 2020/11/06 | 1,466 | 1,477 | 1,445 | 1,473 | +5 | +0.3% | 101,500 |
| 2020/11/05 | 1,500 | 1,500 | 1,453 | 1,468 | -32 | -2.1% | 170,100 |
| 2020/11/04 | 1,501 | 1,507 | 1,482 | 1,500 | +5 | +0.3% | 45,600 |
| 2020/11/02 | 1,492 | 1,500 | 1,476 | 1,495 | +3 | +0.2% | 79,300 |
| 2020/10/30 | 1,492 | 1,492 | 1,477 | 1,492 | ±0 | ±0% | 48,400 |
| 2020/10/29 | 1,481 | 1,493 | 1,468 | 1,492 | -10 | -0.7% | 60,000 |
| 2020/10/28 | 1,483 | 1,503 | 1,469 | 1,502 | +5 | +0.3% | 74,100 |
| 2020/10/27 | 1,496 | 1,498 | 1,466 | 1,497 | -6 | -0.4% | 69,600 |
| 2020/10/26 | 1,484 | 1,509 | 1,484 | 1,503 | +6 | +0.4% | 37,200 |
| 2020/10/23 | 1,508 | 1,509 | 1,479 | 1,497 | -15 | -1% | 36,100 |
| 2020/10/22 | 1,506 | 1,518 | 1,494 | 1,512 | +1 | +0.1% | 26,700 |
| 2020/10/21 | 1,504 | 1,523 | 1,504 | 1,511 | +3 | +0.2% | 32,700 |
| 2020/10/20 | 1,509 | 1,516 | 1,494 | 1,508 | -5 | -0.3% | 46,300 |
| 2020/10/19 | 1,508 | 1,517 | 1,500 | 1,513 | +11 | +0.7% | 33,600 |
| 2020/10/16 | 1,499 | 1,510 | 1,484 | 1,502 | +8 | +0.5% | 37,300 |
| 2020/10/15 | 1,525 | 1,525 | 1,493 | 1,494 | -34 | -2.2% | 70,400 |
| 2020/10/14 | 1,530 | 1,540 | 1,524 | 1,528 | -17 | -1.1% | 37,200 |
| 2020/10/13 | 1,532 | 1,546 | 1,517 | 1,545 | ±0 | ±0% | 48,400 |
| 2020/10/12 | 1,563 | 1,576 | 1,527 | 1,545 | +6 | +0.4% | 57,700 |
| 2020/10/09 | 1,585 | 1,585 | 1,527 | 1,539 | -38 | -2.4% | 73,200 |
| 2020/10/08 | 1,590 | 1,590 | 1,549 | 1,577 | -18 | -1.1% | 83,900 |
| 2020/10/07 | 1,580 | 1,631 | 1,576 | 1,595 | +31 | +2% | 212,900 |
| 2020/10/06 | 1,562 | 1,575 | 1,556 | 1,564 | +14 | +0.9% | 39,800 |
| 2020/10/05 | 1,534 | 1,567 | 1,527 | 1,550 | +23 | +1.5% | 47,800 |
| 2020/10/02 | 1,566 | 1,566 | 1,517 | 1,527 | - | - | 69,300 |
1151～
1200
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
