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 |
---|---|---|---|---|---|---|---|
2017/12/25 | 3,195 | 3,205 | 3,185 | 3,190 | -5 | -0.2% | 15,500 |
2017/12/22 | 3,180 | 3,205 | 3,170 | 3,195 | +5 | +0.2% | 25,300 |
2017/12/21 | 3,150 | 3,195 | 3,140 | 3,190 | +25 | +0.8% | 42,400 |
2017/12/20 | 3,145 | 3,180 | 3,135 | 3,165 | ±0 | ±0% | 29,700 |
2017/12/19 | 3,200 | 3,205 | 3,165 | 3,165 | -20 | -0.6% | 23,700 |
2017/12/18 | 3,250 | 3,250 | 3,180 | 3,185 | -15 | -0.5% | 47,400 |
2017/12/15 | 3,185 | 3,215 | 3,165 | 3,200 | -20 | -0.6% | 67,000 |
2017/12/14 | 3,190 | 3,250 | 3,175 | 3,220 | +50 | +1.6% | 69,800 |
2017/12/13 | 3,155 | 3,185 | 3,130 | 3,170 | +15 | +0.5% | 48,600 |
2017/12/12 | 3,150 | 3,185 | 3,130 | 3,155 | +25 | +0.8% | 45,600 |
2017/12/11 | 3,110 | 3,140 | 3,075 | 3,130 | +20 | +0.6% | 45,100 |
2017/12/08 | 3,000 | 3,115 | 3,000 | 3,110 | +40 | +1.3% | 67,600 |
2017/12/07 | 3,020 | 3,080 | 3,020 | 3,070 | +50 | +1.7% | 33,100 |
2017/12/06 | 3,025 | 3,050 | 3,005 | 3,020 | -30 | -1% | 39,000 |
2017/12/05 | 3,000 | 3,055 | 3,000 | 3,050 | +35 | +1.2% | 39,100 |
2017/12/04 | 3,015 | 3,055 | 3,010 | 3,015 | -5 | -0.2% | 28,700 |
2017/12/01 | 2,995 | 3,030 | 2,995 | 3,020 | +25 | +0.8% | 53,400 |
2017/11/30 | 2,949 | 2,995 | 2,948 | 2,995 | +57 | +1.9% | 75,100 |
2017/11/29 | 2,919 | 2,940 | 2,909 | 2,938 | +19 | +0.7% | 38,700 |
2017/11/28 | 2,875 | 2,919 | 2,875 | 2,919 | +33 | +1.1% | 37,000 |
2017/11/27 | 2,915 | 2,917 | 2,875 | 2,886 | -46 | -1.6% | 49,400 |
2017/11/24 | 2,895 | 2,939 | 2,877 | 2,932 | +38 | +1.3% | 38,000 |
2017/11/22 | 2,920 | 2,927 | 2,888 | 2,894 | -10 | -0.3% | 58,300 |
2017/11/21 | 2,819 | 2,914 | 2,819 | 2,904 | +90 | +3.2% | 68,300 |
2017/11/20 | 2,762 | 2,816 | 2,734 | 2,814 | +52 | +1.9% | 70,800 |
2017/11/17 | 2,793 | 2,794 | 2,750 | 2,762 | -8 | -0.3% | 63,200 |
2017/11/16 | 2,768 | 2,791 | 2,741 | 2,770 | +4 | +0.1% | 51,100 |
2017/11/15 | 2,844 | 2,846 | 2,757 | 2,766 | -90 | -3.2% | 86,600 |
2017/11/14 | 2,865 | 2,891 | 2,854 | 2,856 | +1 | ±0% | 91,700 |
2017/11/13 | 2,872 | 2,877 | 2,843 | 2,855 | -10 | -0.3% | 28,700 |
2017/11/10 | 2,920 | 2,920 | 2,842 | 2,865 | -64 | -2.2% | 68,000 |
2017/11/09 | 2,913 | 2,947 | 2,897 | 2,929 | +16 | +0.5% | 120,000 |
2017/11/08 | 2,896 | 2,919 | 2,875 | 2,913 | +32 | +1.1% | 73,400 |
2017/11/07 | 2,870 | 2,887 | 2,843 | 2,881 | +13 | +0.5% | 74,700 |
2017/11/06 | 2,859 | 2,872 | 2,849 | 2,868 | +30 | +1.1% | 73,600 |
2017/11/02 | 2,842 | 2,858 | 2,818 | 2,838 | -4 | -0.1% | 61,500 |
2017/11/01 | 2,814 | 2,842 | 2,811 | 2,842 | +43 | +1.5% | 108,100 |
2017/10/31 | 2,781 | 2,799 | 2,768 | 2,799 | +11 | +0.4% | 73,900 |
2017/10/30 | 2,804 | 2,804 | 2,777 | 2,788 | -21 | -0.7% | 89,400 |
2017/10/27 | 2,781 | 2,822 | 2,776 | 2,809 | +31 | +1.1% | 78,800 |
2017/10/26 | 2,789 | 2,801 | 2,752 | 2,778 | -20 | -0.7% | 139,400 |
2017/10/25 | 2,822 | 2,823 | 2,791 | 2,798 | -33 | -1.2% | 117,700 |
2017/10/24 | 2,814 | 2,847 | 2,812 | 2,831 | +15 | +0.5% | 59,800 |
2017/10/23 | 2,821 | 2,830 | 2,801 | 2,816 | -2 | -0.1% | 87,700 |
2017/10/20 | 2,815 | 2,839 | 2,812 | 2,818 | -11 | -0.4% | 85,800 |
2017/10/19 | 2,840 | 2,850 | 2,821 | 2,829 | -13 | -0.5% | 63,300 |
2017/10/18 | 2,829 | 2,855 | 2,800 | 2,842 | -9 | -0.3% | 142,300 |
2017/10/17 | 2,888 | 2,888 | 2,847 | 2,851 | -25 | -0.9% | 38,100 |
2017/10/16 | 2,860 | 2,882 | 2,856 | 2,876 | +29 | +1% | 46,500 |
2017/10/13 | 2,845 | 2,862 | 2,836 | 2,847 | +7 | +0.2% | 98,700 |
1651~
1700
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