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 |
---|---|---|---|---|---|---|---|
2018/10/18 | 1,870 | 1,904 | 1,863 | 1,891 | +27 | +1.4% | 78,600 |
2018/10/17 | 1,844 | 1,870 | 1,842 | 1,864 | +34 | +1.9% | 58,400 |
2018/10/16 | 1,852 | 1,864 | 1,824 | 1,830 | -22 | -1.2% | 77,600 |
2018/10/15 | 1,899 | 1,900 | 1,852 | 1,852 | -40 | -2.1% | 66,400 |
2018/10/12 | 1,860 | 1,900 | 1,852 | 1,892 | +23 | +1.2% | 81,200 |
2018/10/11 | 1,900 | 1,907 | 1,861 | 1,869 | -70 | -3.6% | 145,100 |
2018/10/10 | 1,990 | 1,996 | 1,936 | 1,939 | -62 | -3.1% | 227,500 |
2018/10/09 | 2,021 | 2,022 | 1,995 | 2,001 | -4 | -0.2% | 137,300 |
2018/10/05 | 2,002 | 2,019 | 1,993 | 2,005 | -8 | -0.4% | 97,800 |
2018/10/04 | 2,012 | 2,020 | 2,006 | 2,013 | ±0 | ±0% | 66,100 |
2018/10/03 | 2,020 | 2,044 | 2,012 | 2,013 | -6 | -0.3% | 88,900 |
2018/10/02 | 1,997 | 2,027 | 1,980 | 2,019 | +17 | +0.8% | 159,000 |
2018/10/01 | 2,019 | 2,019 | 1,997 | 2,002 | -8 | -0.4% | 150,100 |
2018/09/28 | 2,037 | 2,047 | 2,008 | 2,010 | -30 | -1.5% | 238,300 |
2018/09/27 | 2,058 | 2,066 | 2,033 | 2,040 | -38 | -1.8% | 289,300 |
2018/09/26 | 2,075 | 2,137 | 2,020 | 2,078 | -247 | -10.6% | 755,000 |
2018/09/25 | 2,324 | 2,377 | 2,301 | 2,325 | +51 | +2.2% | 75,600 |
2018/09/21 | 2,228 | 2,337 | 2,228 | 2,274 | +39 | +1.7% | 49,900 |
2018/09/20 | 2,250 | 2,254 | 2,224 | 2,235 | -15 | -0.7% | 30,700 |
2018/09/19 | 2,257 | 2,257 | 2,225 | 2,250 | +21 | +0.9% | 40,700 |
2018/09/18 | 2,176 | 2,238 | 2,175 | 2,229 | +47 | +2.2% | 44,000 |
2018/09/14 | 2,190 | 2,208 | 2,176 | 2,182 | +6 | +0.3% | 36,500 |
2018/09/13 | 2,157 | 2,198 | 2,157 | 2,176 | +21 | +1% | 19,900 |
2018/09/12 | 2,179 | 2,181 | 2,122 | 2,155 | -24 | -1.1% | 27,600 |
2018/09/11 | 2,185 | 2,185 | 2,151 | 2,179 | -1 | ±0% | 19,000 |
2018/09/10 | 2,156 | 2,194 | 2,151 | 2,180 | +15 | +0.7% | 18,300 |
2018/09/07 | 2,151 | 2,173 | 2,140 | 2,165 | -15 | -0.7% | 32,300 |
2018/09/06 | 2,192 | 2,204 | 2,171 | 2,180 | -20 | -0.9% | 37,700 |
2018/09/05 | 2,162 | 2,207 | 2,152 | 2,200 | +35 | +1.6% | 77,400 |
2018/09/04 | 2,224 | 2,224 | 2,164 | 2,165 | -62 | -2.8% | 62,700 |
2018/09/03 | 2,187 | 2,258 | 2,187 | 2,227 | +39 | +1.8% | 101,500 |
2018/08/31 | 2,180 | 2,198 | 2,170 | 2,188 | -1 | ±0% | 14,500 |
2018/08/30 | 2,199 | 2,209 | 2,183 | 2,189 | +16 | +0.7% | 19,100 |
2018/08/29 | 2,171 | 2,188 | 2,158 | 2,173 | +19 | +0.9% | 18,100 |
2018/08/28 | 2,210 | 2,211 | 2,153 | 2,154 | -40 | -1.8% | 20,600 |
2018/08/27 | 2,155 | 2,208 | 2,150 | 2,194 | +56 | +2.6% | 53,900 |
2018/08/24 | 2,130 | 2,148 | 2,125 | 2,138 | +11 | +0.5% | 21,900 |
2018/08/23 | 2,093 | 2,127 | 2,093 | 2,127 | +25 | +1.2% | 27,500 |
2018/08/22 | 2,070 | 2,105 | 2,067 | 2,102 | +27 | +1.3% | 21,900 |
2018/08/21 | 2,081 | 2,101 | 2,074 | 2,075 | -5 | -0.2% | 49,500 |
2018/08/20 | 2,138 | 2,138 | 2,073 | 2,080 | -49 | -2.3% | 83,800 |
2018/08/17 | 2,124 | 2,138 | 2,111 | 2,129 | +31 | +1.5% | 44,600 |
2018/08/16 | 2,117 | 2,141 | 2,082 | 2,098 | -28 | -1.3% | 49,700 |
2018/08/15 | 2,142 | 2,151 | 2,117 | 2,126 | -10 | -0.5% | 28,100 |
2018/08/14 | 2,089 | 2,138 | 2,083 | 2,136 | +52 | +2.5% | 49,400 |
2018/08/13 | 2,164 | 2,164 | 2,078 | 2,084 | -97 | -4.4% | 103,700 |
2018/08/10 | 2,189 | 2,208 | 2,179 | 2,181 | -12 | -0.5% | 42,600 |
2018/08/09 | 2,179 | 2,200 | 2,165 | 2,193 | +19 | +0.9% | 22,300 |
2018/08/08 | 2,176 | 2,196 | 2,166 | 2,174 | +3 | +0.1% | 35,800 |
2018/08/07 | 2,160 | 2,191 | 2,159 | 2,171 | +7 | +0.3% | 34,800 |
1451~
1500
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