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 |
---|---|---|---|---|---|---|---|
2018/03/12 | 2,545 | 2,545 | 2,511 | 2,536 | +11 | +0.4% | 56,900 |
2018/03/09 | 2,531 | 2,550 | 2,502 | 2,525 | +15 | +0.6% | 60,400 |
2018/03/08 | 2,563 | 2,564 | 2,501 | 2,510 | -38 | -1.5% | 43,800 |
2018/03/07 | 2,529 | 2,567 | 2,526 | 2,548 | +24 | +1% | 70,700 |
2018/03/06 | 2,530 | 2,545 | 2,507 | 2,524 | +32 | +1.3% | 63,900 |
2018/03/05 | 2,489 | 2,523 | 2,479 | 2,492 | +11 | +0.4% | 86,200 |
2018/03/02 | 2,480 | 2,498 | 2,469 | 2,481 | -46 | -1.8% | 70,600 |
2018/03/01 | 2,547 | 2,549 | 2,518 | 2,527 | -32 | -1.3% | 81,100 |
2018/02/28 | 2,555 | 2,582 | 2,555 | 2,559 | -10 | -0.4% | 65,400 |
2018/02/27 | 2,570 | 2,580 | 2,546 | 2,569 | +11 | +0.4% | 61,500 |
2018/02/26 | 2,549 | 2,565 | 2,535 | 2,558 | -36 | -1.4% | 173,500 |
2018/02/23 | 2,561 | 2,597 | 2,545 | 2,594 | +34 | +1.3% | 368,200 |
2018/02/22 | 2,574 | 2,584 | 2,551 | 2,560 | -17 | -0.7% | 325,600 |
2018/02/21 | 2,602 | 2,602 | 2,546 | 2,577 | -36 | -1.4% | 270,400 |
2018/02/20 | 2,549 | 2,615 | 2,532 | 2,613 | +76 | +3% | 176,000 |
2018/02/19 | 2,530 | 2,554 | 2,524 | 2,537 | +42 | +1.7% | 200,800 |
2018/02/16 | 2,515 | 2,519 | 2,475 | 2,495 | +12 | +0.5% | 170,000 |
2018/02/15 | 2,539 | 2,553 | 2,475 | 2,483 | -21 | -0.8% | 135,900 |
2018/02/14 | 2,545 | 2,583 | 2,492 | 2,504 | -35 | -1.4% | 153,000 |
2018/02/13 | 2,601 | 2,613 | 2,535 | 2,539 | -32 | -1.2% | 175,100 |
2018/02/09 | 2,604 | 2,615 | 2,555 | 2,571 | -80 | -3% | 197,000 |
2018/02/08 | 2,700 | 2,724 | 2,631 | 2,651 | +16 | +0.6% | 146,800 |
2018/02/07 | 2,700 | 2,720 | 2,635 | 2,635 | +2 | +0.1% | 153,700 |
2018/02/06 | 2,680 | 2,696 | 2,608 | 2,633 | -147 | -5.3% | 177,200 |
2018/02/05 | 2,824 | 2,841 | 2,766 | 2,780 | -93 | -3.2% | 205,100 |
2018/02/02 | 2,842 | 2,875 | 2,824 | 2,873 | +31 | +1.1% | 77,900 |
2018/02/01 | 2,816 | 2,843 | 2,809 | 2,842 | +45 | +1.6% | 93,600 |
2018/01/31 | 2,830 | 2,834 | 2,797 | 2,797 | -36 | -1.3% | 171,400 |
2018/01/30 | 2,850 | 2,861 | 2,833 | 2,833 | -12 | -0.4% | 98,900 |
2018/01/29 | 2,850 | 2,869 | 2,826 | 2,845 | -6 | -0.2% | 118,500 |
2018/01/26 | 2,845 | 2,889 | 2,845 | 2,851 | +6 | +0.2% | 79,300 |
2018/01/25 | 2,870 | 2,874 | 2,843 | 2,845 | -39 | -1.4% | 109,000 |
2018/01/24 | 2,899 | 2,905 | 2,874 | 2,884 | -15 | -0.5% | 67,000 |
2018/01/23 | 2,934 | 2,939 | 2,894 | 2,899 | -11 | -0.4% | 125,200 |
2018/01/22 | 2,890 | 2,910 | 2,868 | 2,910 | +34 | +1.2% | 82,500 |
2018/01/19 | 2,876 | 2,892 | 2,866 | 2,876 | ±0 | ±0% | 97,300 |
2018/01/18 | 2,840 | 2,889 | 2,829 | 2,876 | +52 | +1.8% | 238,400 |
2018/01/17 | 2,849 | 2,849 | 2,817 | 2,824 | -15 | -0.5% | 82,200 |
2018/01/16 | 2,829 | 2,839 | 2,810 | 2,839 | +17 | +0.6% | 100,300 |
2018/01/15 | 2,838 | 2,853 | 2,815 | 2,822 | +11 | +0.4% | 127,800 |
2018/01/12 | 2,847 | 2,848 | 2,809 | 2,811 | -36 | -1.3% | 234,100 |
2018/01/11 | 2,870 | 2,915 | 2,842 | 2,847 | -318 | -10% | 474,900 |
2018/01/10 | 3,195 | 3,215 | 3,160 | 3,165 | -20 | -0.6% | 29,800 |
2018/01/09 | 3,180 | 3,195 | 3,150 | 3,185 | ±0 | ±0% | 35,200 |
2018/01/05 | 3,220 | 3,220 | 3,160 | 3,185 | -20 | -0.6% | 27,500 |
2018/01/04 | 3,250 | 3,260 | 3,175 | 3,205 | +10 | +0.3% | 30,400 |
2017/12/29 | 3,180 | 3,200 | 3,145 | 3,195 | +15 | +0.5% | 20,200 |
2017/12/28 | 3,245 | 3,260 | 3,175 | 3,180 | -75 | -2.3% | 37,400 |
2017/12/27 | 3,240 | 3,290 | 3,240 | 3,255 | +15 | +0.5% | 18,000 |
2017/12/26 | 3,210 | 3,250 | 3,150 | 3,240 | +50 | +1.6% | 43,800 |
1601~
1650
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