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 |
---|---|---|---|---|---|---|---|
2018/05/25 | 2,764 | 2,778 | 2,747 | 2,757 | -3 | -0.1% | 22,400 |
2018/05/24 | 2,795 | 2,813 | 2,756 | 2,760 | -20 | -0.7% | 43,500 |
2018/05/23 | 2,777 | 2,784 | 2,752 | 2,780 | +27 | +1% | 43,200 |
2018/05/22 | 2,746 | 2,753 | 2,726 | 2,753 | -6 | -0.2% | 40,400 |
2018/05/21 | 2,773 | 2,782 | 2,754 | 2,759 | -14 | -0.5% | 26,000 |
2018/05/18 | 2,815 | 2,818 | 2,772 | 2,773 | -38 | -1.4% | 44,300 |
2018/05/17 | 2,815 | 2,819 | 2,804 | 2,811 | +4 | +0.1% | 41,700 |
2018/05/16 | 2,790 | 2,813 | 2,785 | 2,807 | +3 | +0.1% | 57,300 |
2018/05/15 | 2,781 | 2,815 | 2,775 | 2,804 | +27 | +1% | 59,900 |
2018/05/14 | 2,751 | 2,784 | 2,751 | 2,777 | +10 | +0.4% | 43,100 |
2018/05/11 | 2,758 | 2,777 | 2,756 | 2,767 | +23 | +0.8% | 29,700 |
2018/05/10 | 2,736 | 2,750 | 2,723 | 2,744 | -9 | -0.3% | 26,200 |
2018/05/09 | 2,759 | 2,772 | 2,751 | 2,753 | -16 | -0.6% | 36,900 |
2018/05/08 | 2,745 | 2,775 | 2,733 | 2,769 | +15 | +0.5% | 40,000 |
2018/05/07 | 2,725 | 2,767 | 2,713 | 2,754 | -2 | -0.1% | 44,700 |
2018/05/02 | 2,752 | 2,763 | 2,736 | 2,756 | -21 | -0.8% | 49,300 |
2018/05/01 | 2,764 | 2,784 | 2,742 | 2,777 | -5 | -0.2% | 31,000 |
2018/04/27 | 2,779 | 2,788 | 2,751 | 2,782 | +10 | +0.4% | 49,700 |
2018/04/26 | 2,728 | 2,780 | 2,715 | 2,772 | +59 | +2.2% | 74,600 |
2018/04/25 | 2,666 | 2,719 | 2,664 | 2,713 | +37 | +1.4% | 39,500 |
2018/04/24 | 2,688 | 2,698 | 2,665 | 2,676 | ±0 | ±0% | 55,300 |
2018/04/23 | 2,694 | 2,716 | 2,666 | 2,676 | -29 | -1.1% | 65,800 |
2018/04/20 | 2,705 | 2,724 | 2,700 | 2,705 | +30 | +1.1% | 74,600 |
2018/04/19 | 2,675 | 2,689 | 2,658 | 2,675 | -3 | -0.1% | 61,200 |
2018/04/18 | 2,691 | 2,728 | 2,673 | 2,678 | +5 | +0.2% | 130,100 |
2018/04/17 | 2,683 | 2,705 | 2,664 | 2,673 | -55 | -2% | 179,600 |
2018/04/16 | 2,640 | 2,741 | 2,632 | 2,728 | -11 | -0.4% | 223,700 |
2018/04/13 | 2,780 | 2,780 | 2,704 | 2,739 | -8 | -0.3% | 118,200 |
2018/04/12 | 2,747 | 2,763 | 2,723 | 2,747 | +18 | +0.7% | 60,700 |
2018/04/11 | 2,780 | 2,786 | 2,673 | 2,729 | -73 | -2.6% | 99,400 |
2018/04/10 | 2,815 | 2,826 | 2,786 | 2,802 | -3 | -0.1% | 101,900 |
2018/04/09 | 2,776 | 2,835 | 2,776 | 2,805 | +39 | +1.4% | 125,000 |
2018/04/06 | 2,718 | 2,775 | 2,710 | 2,766 | +36 | +1.3% | 104,900 |
2018/04/05 | 2,694 | 2,746 | 2,694 | 2,730 | +57 | +2.1% | 83,600 |
2018/04/04 | 2,645 | 2,683 | 2,632 | 2,673 | +40 | +1.5% | 66,500 |
2018/04/03 | 2,600 | 2,649 | 2,594 | 2,633 | +20 | +0.8% | 51,100 |
2018/04/02 | 2,657 | 2,672 | 2,608 | 2,613 | -32 | -1.2% | 68,200 |
2018/03/30 | 2,629 | 2,667 | 2,618 | 2,645 | +21 | +0.8% | 43,500 |
2018/03/29 | 2,582 | 2,629 | 2,582 | 2,624 | +51 | +2% | 76,800 |
2018/03/28 | 2,516 | 2,581 | 2,506 | 2,573 | +7 | +0.3% | 113,700 |
2018/03/27 | 2,484 | 2,566 | 2,476 | 2,566 | +96 | +3.9% | 66,000 |
2018/03/26 | 2,420 | 2,470 | 2,418 | 2,470 | +45 | +1.9% | 55,500 |
2018/03/23 | 2,452 | 2,464 | 2,420 | 2,425 | -55 | -2.2% | 56,300 |
2018/03/22 | 2,503 | 2,503 | 2,474 | 2,480 | -23 | -0.9% | 49,400 |
2018/03/20 | 2,479 | 2,507 | 2,454 | 2,503 | ±0 | ±0% | 68,300 |
2018/03/19 | 2,530 | 2,533 | 2,484 | 2,503 | -49 | -1.9% | 77,700 |
2018/03/16 | 2,528 | 2,552 | 2,517 | 2,552 | -2 | -0.1% | 89,600 |
2018/03/15 | 2,548 | 2,554 | 2,523 | 2,554 | -26 | -1% | 72,700 |
2018/03/14 | 2,575 | 2,582 | 2,555 | 2,580 | -2 | -0.1% | 43,900 |
2018/03/13 | 2,532 | 2,583 | 2,522 | 2,582 | +46 | +1.8% | 75,000 |
1551~
1600
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