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 |
---|---|---|---|---|---|---|---|
2019/01/04 | 1,897 | 1,937 | 1,863 | 1,927 | +3 | +0.2% | 66,100 |
2018/12/28 | 1,917 | 1,929 | 1,877 | 1,924 | -7 | -0.4% | 27,600 |
2018/12/27 | 1,800 | 1,939 | 1,799 | 1,931 | +169 | +9.6% | 109,200 |
2018/12/26 | 1,728 | 1,811 | 1,728 | 1,762 | +37 | +2.1% | 80,600 |
2018/12/25 | 1,729 | 1,755 | 1,711 | 1,725 | -44 | -2.5% | 95,300 |
2018/12/21 | 1,808 | 1,819 | 1,763 | 1,769 | -49 | -2.7% | 109,400 |
2018/12/20 | 1,831 | 1,847 | 1,799 | 1,818 | -40 | -2.2% | 56,500 |
2018/12/19 | 1,850 | 1,873 | 1,837 | 1,858 | +11 | +0.6% | 37,000 |
2018/12/18 | 1,869 | 1,869 | 1,837 | 1,847 | -43 | -2.3% | 38,900 |
2018/12/17 | 1,875 | 1,893 | 1,872 | 1,890 | +6 | +0.3% | 38,900 |
2018/12/14 | 1,912 | 1,912 | 1,876 | 1,884 | -22 | -1.2% | 50,400 |
2018/12/13 | 1,909 | 1,914 | 1,899 | 1,906 | -3 | -0.2% | 25,700 |
2018/12/12 | 1,901 | 1,929 | 1,890 | 1,909 | +26 | +1.4% | 51,500 |
2018/12/11 | 1,936 | 1,936 | 1,882 | 1,883 | -43 | -2.2% | 35,800 |
2018/12/10 | 1,917 | 1,929 | 1,891 | 1,926 | -22 | -1.1% | 41,500 |
2018/12/07 | 1,891 | 1,956 | 1,880 | 1,948 | +70 | +3.7% | 63,300 |
2018/12/06 | 1,904 | 1,904 | 1,867 | 1,878 | -34 | -1.8% | 70,100 |
2018/12/05 | 1,897 | 1,916 | 1,881 | 1,912 | -15 | -0.8% | 61,300 |
2018/12/04 | 1,955 | 1,957 | 1,924 | 1,927 | -26 | -1.3% | 49,300 |
2018/12/03 | 1,965 | 1,965 | 1,941 | 1,953 | -4 | -0.2% | 35,300 |
2018/11/30 | 1,923 | 1,962 | 1,923 | 1,957 | +34 | +1.8% | 52,300 |
2018/11/29 | 1,948 | 1,948 | 1,923 | 1,923 | -17 | -0.9% | 28,100 |
2018/11/28 | 1,926 | 1,942 | 1,926 | 1,940 | +20 | +1% | 36,000 |
2018/11/27 | 1,886 | 1,922 | 1,885 | 1,920 | +34 | +1.8% | 26,300 |
2018/11/26 | 1,891 | 1,917 | 1,883 | 1,886 | -23 | -1.2% | 50,000 |
2018/11/22 | 1,871 | 1,909 | 1,870 | 1,909 | +36 | +1.9% | 44,900 |
2018/11/21 | 1,900 | 1,900 | 1,861 | 1,873 | -42 | -2.2% | 50,200 |
2018/11/20 | 1,911 | 1,917 | 1,901 | 1,915 | -10 | -0.5% | 44,400 |
2018/11/19 | 1,927 | 1,927 | 1,899 | 1,925 | -9 | -0.5% | 70,100 |
2018/11/16 | 1,936 | 1,949 | 1,911 | 1,934 | -2 | -0.1% | 67,000 |
2018/11/15 | 1,903 | 1,939 | 1,896 | 1,936 | +25 | +1.3% | 66,100 |
2018/11/14 | 1,915 | 1,926 | 1,894 | 1,911 | -17 | -0.9% | 76,400 |
2018/11/13 | 1,889 | 1,928 | 1,847 | 1,928 | +20 | +1% | 98,800 |
2018/11/12 | 1,889 | 1,911 | 1,881 | 1,908 | +18 | +1% | 38,300 |
2018/11/09 | 1,853 | 1,895 | 1,851 | 1,890 | +27 | +1.4% | 43,100 |
2018/11/08 | 1,874 | 1,874 | 1,854 | 1,863 | +12 | +0.6% | 52,700 |
2018/11/07 | 1,876 | 1,880 | 1,846 | 1,851 | -20 | -1.1% | 48,300 |
2018/11/06 | 1,876 | 1,883 | 1,859 | 1,871 | -5 | -0.3% | 43,700 |
2018/11/05 | 1,845 | 1,884 | 1,843 | 1,876 | +15 | +0.8% | 45,300 |
2018/11/02 | 1,866 | 1,880 | 1,822 | 1,861 | +11 | +0.6% | 75,300 |
2018/11/01 | 1,821 | 1,859 | 1,811 | 1,850 | +16 | +0.9% | 66,600 |
2018/10/31 | 1,792 | 1,862 | 1,778 | 1,834 | +62 | +3.5% | 94,200 |
2018/10/30 | 1,761 | 1,786 | 1,757 | 1,772 | -6 | -0.3% | 144,200 |
2018/10/29 | 1,807 | 1,814 | 1,776 | 1,778 | -26 | -1.4% | 68,000 |
2018/10/26 | 1,832 | 1,832 | 1,789 | 1,804 | -12 | -0.7% | 106,300 |
2018/10/25 | 1,843 | 1,865 | 1,812 | 1,816 | -67 | -3.6% | 86,500 |
2018/10/24 | 1,844 | 1,892 | 1,842 | 1,883 | +45 | +2.4% | 63,400 |
2018/10/23 | 1,890 | 1,892 | 1,838 | 1,838 | -54 | -2.9% | 61,700 |
2018/10/22 | 1,887 | 1,908 | 1,884 | 1,892 | +6 | +0.3% | 32,900 |
2018/10/19 | 1,867 | 1,899 | 1,860 | 1,886 | -5 | -0.3% | 56,600 |
1401~
1450
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