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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,104 | 2,133 | 2,101 | 2,101 | ±0 | ±0% | 67,600 |
| 2025/02/03 | 2,105 | 2,113 | 2,085 | 2,101 | -9 | -0.4% | 132,700 |
| 2025/01/31 | 2,109 | 2,118 | 2,094 | 2,110 | +1 | ±0% | 82,900 |
| 2025/01/30 | 2,073 | 2,128 | 2,073 | 2,109 | +36 | +1.7% | 118,400 |
| 2025/01/29 | 2,069 | 2,079 | 2,047 | 2,073 | +12 | +0.6% | 76,000 |
| 2025/01/28 | 2,064 | 2,079 | 2,053 | 2,061 | +4 | +0.2% | 40,900 |
| 2025/01/27 | 2,050 | 2,066 | 2,040 | 2,057 | +20 | +1% | 36,400 |
| 2025/01/24 | 2,038 | 2,052 | 2,027 | 2,037 | +25 | +1.2% | 48,900 |
| 2025/01/23 | 2,040 | 2,042 | 2,000 | 2,012 | -27 | -1.3% | 93,500 |
| 2025/01/22 | 2,035 | 2,060 | 2,027 | 2,039 | +3 | +0.1% | 39,700 |
| 2025/01/21 | 2,027 | 2,045 | 2,024 | 2,036 | +9 | +0.4% | 41,700 |
| 2025/01/20 | 2,055 | 2,060 | 2,027 | 2,027 | -26 | -1.3% | 53,400 |
| 2025/01/17 | 2,050 | 2,068 | 2,042 | 2,053 | +1 | ±0% | 50,400 |
| 2025/01/16 | 2,053 | 2,062 | 2,045 | 2,052 | -10 | -0.5% | 58,200 |
| 2025/01/15 | 2,083 | 2,084 | 2,048 | 2,062 | -29 | -1.4% | 82,600 |
| 2025/01/14 | 2,108 | 2,120 | 2,067 | 2,091 | -8 | -0.4% | 162,900 |
| 2025/01/10 | 2,152 | 2,208 | 2,083 | 2,099 | +97 | +4.8% | 449,000 |
| 2025/01/09 | 2,025 | 2,030 | 1,997 | 2,002 | -3 | -0.1% | 142,900 |
| 2025/01/08 | 2,026 | 2,031 | 2,005 | 2,005 | -21 | -1% | 87,200 |
| 2025/01/07 | 2,037 | 2,043 | 2,015 | 2,026 | -7 | -0.3% | 81,900 |
| 2025/01/06 | 2,047 | 2,050 | 2,021 | 2,033 | +2 | +0.1% | 87,700 |
| 2024/12/30 | 2,032 | 2,046 | 2,021 | 2,031 | +10 | +0.5% | 68,200 |
| 2024/12/27 | 2,009 | 2,029 | 2,009 | 2,021 | +15 | +0.7% | 100,600 |
| 2024/12/26 | 1,962 | 2,009 | 1,962 | 2,006 | +39 | +2% | 100,200 |
| 2024/12/25 | 1,965 | 1,969 | 1,947 | 1,967 | +10 | +0.5% | 55,100 |
| 2024/12/24 | 1,947 | 1,964 | 1,944 | 1,957 | +10 | +0.5% | 51,900 |
| 2024/12/23 | 1,961 | 1,966 | 1,943 | 1,947 | -7 | -0.4% | 53,600 |
| 2024/12/20 | 1,982 | 1,989 | 1,954 | 1,954 | -28 | -1.4% | 71,600 |
| 2024/12/19 | 1,950 | 1,982 | 1,947 | 1,982 | +24 | +1.2% | 52,400 |
| 2024/12/18 | 1,970 | 1,977 | 1,954 | 1,958 | -4 | -0.2% | 50,900 |
| 2024/12/17 | 1,949 | 1,972 | 1,937 | 1,962 | +18 | +0.9% | 104,700 |
| 2024/12/16 | 1,967 | 1,967 | 1,944 | 1,944 | -15 | -0.8% | 74,500 |
| 2024/12/13 | 1,963 | 1,977 | 1,956 | 1,959 | -7 | -0.4% | 48,800 |
| 2024/12/12 | 1,985 | 1,988 | 1,964 | 1,966 | -16 | -0.8% | 75,000 |
| 2024/12/11 | 1,978 | 1,984 | 1,968 | 1,982 | +4 | +0.2% | 34,900 |
| 2024/12/10 | 1,968 | 1,979 | 1,966 | 1,978 | +12 | +0.6% | 33,400 |
| 2024/12/09 | 1,963 | 1,974 | 1,961 | 1,966 | +4 | +0.2% | 41,900 |
| 2024/12/06 | 1,983 | 1,983 | 1,959 | 1,962 | -15 | -0.8% | 28,600 |
| 2024/12/05 | 1,979 | 1,985 | 1,958 | 1,977 | +7 | +0.4% | 82,800 |
| 2024/12/04 | 1,994 | 1,997 | 1,970 | 1,970 | -27 | -1.4% | 57,200 |
| 2024/12/03 | 1,987 | 2,002 | 1,984 | 1,997 | +10 | +0.5% | 42,700 |
| 2024/12/02 | 2,009 | 2,009 | 1,980 | 1,987 | +5 | +0.3% | 64,800 |
| 2024/11/29 | 1,986 | 1,994 | 1,976 | 1,982 | -15 | -0.8% | 30,300 |
| 2024/11/28 | 1,954 | 2,000 | 1,952 | 1,997 | +43 | +2.2% | 66,000 |
| 2024/11/27 | 1,980 | 1,982 | 1,943 | 1,954 | -28 | -1.4% | 77,300 |
| 2024/11/26 | 1,994 | 2,005 | 1,975 | 1,982 | -10 | -0.5% | 59,800 |
| 2024/11/25 | 1,988 | 2,013 | 1,988 | 1,992 | +10 | +0.5% | 62,200 |
| 2024/11/22 | 1,993 | 2,001 | 1,977 | 1,982 | -11 | -0.6% | 65,400 |
| 2024/11/21 | 2,015 | 2,024 | 1,993 | 1,993 | -24 | -1.2% | 42,600 |
| 2024/11/20 | 2,029 | 2,048 | 2,003 | 2,017 | +5 | +0.2% | 80,400 |
101～
150
件表示中 / 6289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 | 242,100円 | +4.1% | +20.5% | 3.72% | 10.85倍 | 0.75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 |
| 北海コカ | 334,000円 | +1.8% | +10.9% | 0.90% | 29.32倍 | 1.08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 |
| キーコーヒー | 195,300円 | +9.3% | +12.3% | 0.61% | 69.70倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,600円 | +4.5% | +11.1% | 1.54% | 43.67倍 | 1.41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 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.96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 |
市場注目の銘柄
チャート関連のコラム
