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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,660 | 3,700 | 3,645 | 3,655 | +5 | +0.1% | 87,700 |
| 2023/12/11 | 3,550 | 3,665 | 3,540 | 3,650 | +85 | +2.4% | 90,900 |
| 2023/12/08 | 3,555 | 3,595 | 3,535 | 3,565 | -10 | -0.3% | 84,400 |
| 2023/12/07 | 3,630 | 3,650 | 3,535 | 3,575 | -100 | -2.7% | 111,500 |
| 2023/12/06 | 3,675 | 3,695 | 3,625 | 3,675 | +50 | +1.4% | 107,300 |
| 2023/12/05 | 3,545 | 3,640 | 3,515 | 3,625 | +105 | +3% | 125,600 |
| 2023/12/04 | 3,465 | 3,520 | 3,435 | 3,520 | +50 | +1.4% | 57,800 |
| 2023/12/01 | 3,515 | 3,580 | 3,470 | 3,470 | -15 | -0.4% | 69,800 |
| 2023/11/30 | 3,425 | 3,485 | 3,365 | 3,485 | +20 | +0.6% | 77,500 |
| 2023/11/29 | 3,485 | 3,490 | 3,435 | 3,465 | -15 | -0.4% | 55,900 |
| 2023/11/28 | 3,445 | 3,485 | 3,430 | 3,480 | +20 | +0.6% | 79,600 |
| 2023/11/27 | 3,445 | 3,460 | 3,410 | 3,460 | +5 | +0.1% | 51,700 |
| 2023/11/24 | 3,435 | 3,465 | 3,415 | 3,455 | -10 | -0.3% | 49,700 |
| 2023/11/22 | 3,385 | 3,480 | 3,380 | 3,465 | +80 | +2.4% | 63,700 |
| 2023/11/21 | 3,400 | 3,415 | 3,380 | 3,385 | +15 | +0.4% | 49,400 |
| 2023/11/20 | 3,435 | 3,435 | 3,350 | 3,370 | -70 | -2% | 78,500 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +45 | +1.3% | 55,600 |
| 2023/11/16 | 3,350 | 3,410 | 3,350 | 3,395 | -20 | -0.6% | 77,200 |
| 2023/11/15 | 3,440 | 3,455 | 3,410 | 3,415 | -35 | -1% | 79,500 |
| 2023/11/14 | 3,455 | 3,520 | 3,440 | 3,450 | -5 | -0.1% | 87,400 |
| 2023/11/13 | 3,460 | 3,480 | 3,430 | 3,455 | +15 | +0.4% | 54,400 |
| 2023/11/10 | 3,350 | 3,460 | 3,340 | 3,440 | +90 | +2.7% | 106,600 |
| 2023/11/09 | 3,340 | 3,375 | 3,300 | 3,350 | +5 | +0.1% | 44,200 |
| 2023/11/08 | 3,375 | 3,410 | 3,335 | 3,345 | -5 | -0.1% | 86,000 |
| 2023/11/07 | 3,385 | 3,470 | 3,345 | 3,350 | -80 | -2.3% | 102,900 |
| 2023/11/06 | 3,400 | 3,480 | 3,365 | 3,430 | +100 | +3% | 130,200 |
| 2023/11/02 | 3,430 | 3,440 | 3,305 | 3,330 | -60 | -1.8% | 109,700 |
| 2023/11/01 | 3,500 | 3,525 | 3,365 | 3,390 | -65 | -1.9% | 189,300 |
| 2023/10/31 | 3,445 | 3,470 | 3,405 | 3,455 | +55 | +1.6% | 116,400 |
| 2023/10/30 | 3,380 | 3,425 | 3,365 | 3,400 | -20 | -0.6% | 279,300 |
| 2023/10/27 | 3,440 | 3,455 | 3,370 | 3,420 | -25 | -0.7% | 137,100 |
| 2023/10/26 | 3,400 | 3,470 | 3,365 | 3,445 | +65 | +1.9% | 197,300 |
| 2023/10/25 | 3,280 | 3,410 | 3,260 | 3,380 | +95 | +2.9% | 238,500 |
| 2023/10/24 | 3,190 | 3,290 | 3,170 | 3,285 | +165 | +5.3% | 313,700 |
| 2023/10/23 | 3,050 | 3,145 | 3,040 | 3,120 | +105 | +3.5% | 181,700 |
| 2023/10/20 | 2,972 | 3,030 | 2,905 | 3,015 | +26 | +0.9% | 91,000 |
| 2023/10/19 | 2,964 | 3,035 | 2,941 | 2,989 | +12 | +0.4% | 112,400 |
| 2023/10/18 | 2,954 | 2,977 | 2,911 | 2,977 | +173 | +6.2% | 207,300 |
| 2023/10/17 | 2,938 | 2,938 | 2,792 | 2,804 | -84 | -2.9% | 121,600 |
| 2023/10/16 | 2,985 | 2,985 | 2,868 | 2,888 | -132 | -4.4% | 117,800 |
| 2023/10/13 | 3,065 | 3,070 | 3,005 | 3,020 | -45 | -1.5% | 104,000 |
| 2023/10/12 | 2,981 | 3,080 | 2,974 | 3,065 | +84 | +2.8% | 193,000 |
| 2023/10/11 | 2,919 | 3,005 | 2,906 | 2,981 | +75 | +2.6% | 238,000 |
| 2023/10/10 | 2,820 | 2,908 | 2,723 | 2,906 | +103 | +3.7% | 493,500 |
| 2023/10/06 | 2,798 | 2,834 | 2,770 | 2,803 | +101 | +3.7% | 281,300 |
| 2023/10/05 | 2,747 | 2,747 | 2,643 | 2,702 | +3 | +0.1% | 144,000 |
| 2023/10/04 | 2,751 | 2,751 | 2,655 | 2,699 | -83 | -3% | 182,600 |
| 2023/10/03 | 2,828 | 2,828 | 2,765 | 2,782 | -46 | -1.6% | 90,400 |
| 2023/10/02 | 2,839 | 2,894 | 2,828 | 2,828 | +2 | +0.1% | 69,100 |
| 2023/09/29 | 2,892 | 2,918 | 2,817 | 2,826 | -66 | -2.3% | 63,000 |
101～
150
件表示中 / 6010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 | 242,300円 | +11.1% | -31.1% | 3.71% | 15.11倍 | 0.79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 |
| 中部飼 | 142,100円 | -10.8% | +3.0% | 3.52% | 12.36倍 | 0.64倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 161,600円 | +2.7% | +20.9% | 1.86% | 10.04倍 | 0.65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 |
| ロックフィール | 153,200円 | +4.0% | +41.2% | 1.50% | 27.19倍 | 1.36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 | 235,400円 | +10.5% | -18.9% | 1.91% | 49.34倍 | 0.70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
