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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,635 | 1,666 | 1,635 | 1,658 | +23 | +1.4% | 36,100 |
2019/06/05 | 1,626 | 1,647 | 1,615 | 1,635 | +26 | +1.6% | 45,100 |
2019/06/04 | 1,625 | 1,627 | 1,590 | 1,609 | -5 | -0.3% | 54,400 |
2019/06/03 | 1,626 | 1,626 | 1,586 | 1,614 | -25 | -1.5% | 50,400 |
2019/05/31 | 1,679 | 1,679 | 1,626 | 1,639 | -36 | -2.1% | 66,400 |
2019/05/30 | 1,720 | 1,720 | 1,655 | 1,675 | -57 | -3.3% | 71,000 |
2019/05/29 | 1,733 | 1,758 | 1,715 | 1,732 | -8 | -0.5% | 69,400 |
2019/05/28 | 1,749 | 1,749 | 1,722 | 1,740 | -9 | -0.5% | 42,100 |
2019/05/27 | 1,725 | 1,752 | 1,722 | 1,749 | +27 | +1.6% | 31,500 |
2019/05/24 | 1,702 | 1,736 | 1,701 | 1,722 | -5 | -0.3% | 41,600 |
2019/05/23 | 1,722 | 1,740 | 1,715 | 1,727 | +6 | +0.3% | 45,900 |
2019/05/22 | 1,736 | 1,748 | 1,719 | 1,721 | -20 | -1.1% | 44,600 |
2019/05/21 | 1,740 | 1,744 | 1,714 | 1,741 | -14 | -0.8% | 41,900 |
2019/05/20 | 1,792 | 1,792 | 1,731 | 1,755 | -33 | -1.8% | 29,600 |
2019/05/17 | 1,740 | 1,793 | 1,738 | 1,788 | +56 | +3.2% | 82,700 |
2019/05/16 | 1,695 | 1,739 | 1,680 | 1,732 | +54 | +3.2% | 78,100 |
2019/05/15 | 1,671 | 1,704 | 1,663 | 1,678 | +19 | +1.1% | 79,000 |
2019/05/14 | 1,631 | 1,660 | 1,607 | 1,659 | +5 | +0.3% | 50,600 |
2019/05/13 | 1,691 | 1,698 | 1,654 | 1,654 | -31 | -1.8% | 46,700 |
2019/05/10 | 1,688 | 1,713 | 1,667 | 1,685 | +15 | +0.9% | 64,800 |
2019/05/09 | 1,719 | 1,719 | 1,651 | 1,670 | -53 | -3.1% | 144,500 |
2019/05/08 | 1,760 | 1,760 | 1,718 | 1,723 | -56 | -3.1% | 74,100 |
2019/05/07 | 1,807 | 1,807 | 1,768 | 1,779 | -5 | -0.3% | 45,400 |
2019/04/26 | 1,800 | 1,804 | 1,777 | 1,784 | -18 | -1% | 45,900 |
2019/04/25 | 1,815 | 1,820 | 1,782 | 1,802 | -9 | -0.5% | 47,900 |
2019/04/24 | 1,805 | 1,819 | 1,785 | 1,811 | +16 | +0.9% | 110,100 |
2019/04/23 | 1,817 | 1,826 | 1,771 | 1,795 | -25 | -1.4% | 145,500 |
2019/04/22 | 1,889 | 1,890 | 1,808 | 1,820 | -86 | -4.5% | 141,500 |
2019/04/19 | 1,972 | 2,005 | 1,900 | 1,906 | -73 | -3.7% | 116,500 |
2019/04/18 | 2,000 | 2,039 | 1,960 | 1,979 | -9 | -0.5% | 206,200 |
2019/04/17 | 1,975 | 2,033 | 1,962 | 1,988 | +36 | +1.8% | 185,700 |
2019/04/16 | 1,940 | 1,953 | 1,907 | 1,952 | +12 | +0.6% | 113,200 |
2019/04/15 | 1,940 | 2,043 | 1,924 | 1,940 | +60 | +3.2% | 506,300 |
2019/04/12 | 1,871 | 1,908 | 1,853 | 1,880 | +9 | +0.5% | 112,800 |
2019/04/11 | 1,834 | 1,873 | 1,834 | 1,871 | +21 | +1.1% | 62,400 |
2019/04/10 | 1,819 | 1,855 | 1,819 | 1,850 | +12 | +0.7% | 37,700 |
2019/04/09 | 1,851 | 1,858 | 1,824 | 1,838 | -29 | -1.6% | 59,700 |
2019/04/08 | 1,876 | 1,881 | 1,865 | 1,867 | -19 | -1% | 45,900 |
2019/04/05 | 1,901 | 1,904 | 1,872 | 1,886 | -32 | -1.7% | 43,700 |
2019/04/04 | 1,878 | 1,929 | 1,870 | 1,918 | +24 | +1.3% | 91,900 |
2019/04/03 | 1,866 | 1,894 | 1,846 | 1,894 | +10 | +0.5% | 68,800 |
2019/04/02 | 1,874 | 1,890 | 1,860 | 1,884 | +10 | +0.5% | 99,800 |
2019/04/01 | 1,841 | 1,877 | 1,841 | 1,874 | +54 | +3% | 63,800 |
2019/03/29 | 1,835 | 1,853 | 1,811 | 1,820 | -6 | -0.3% | 50,600 |
2019/03/28 | 1,850 | 1,857 | 1,824 | 1,826 | -53 | -2.8% | 40,800 |
2019/03/27 | 1,864 | 1,881 | 1,863 | 1,879 | +4 | +0.2% | 47,700 |
2019/03/26 | 1,817 | 1,875 | 1,817 | 1,875 | +62 | +3.4% | 65,500 |
2019/03/25 | 1,837 | 1,847 | 1,809 | 1,813 | -42 | -2.3% | 56,500 |
2019/03/22 | 1,852 | 1,860 | 1,839 | 1,855 | -1 | -0.1% | 50,300 |
2019/03/20 | 1,841 | 1,862 | 1,822 | 1,856 | +1 | +0.1% | 46,900 |
1301~
1350
件表示中 / 6105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 | 232,400円 | +11.1% | -31.1% | 3.87% | 14.50倍 | 0.76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 |
サトウ食品 | 819,000円 | +5.7% | -18.6% | 0.73% | 24.16倍 | 2.01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 |
甜菜糖 | 270,500円 | -3.3% | -33.4% | 2.96% | 5.43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 | 421,000円 | +7.0% | +5.4% | 0.95% | 32.71倍 | 3.06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 |
養命酒 | 238,600円 | +10.5% | -18.9% | 1.89% | 50.04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