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 |
---|---|---|---|---|---|---|---|
2017/05/19 | 2,948 | 2,960 | 2,923 | 2,944 | -4 | -0.1% | 69,200 |
2017/05/18 | 2,907 | 2,953 | 2,887 | 2,948 | +29 | +1% | 79,700 |
2017/05/17 | 2,890 | 2,920 | 2,872 | 2,919 | +15 | +0.5% | 60,000 |
2017/05/16 | 2,892 | 2,904 | 2,877 | 2,904 | +8 | +0.3% | 59,500 |
2017/05/15 | 2,880 | 2,914 | 2,874 | 2,896 | +18 | +0.6% | 69,100 |
2017/05/12 | 2,853 | 2,909 | 2,853 | 2,878 | +23 | +0.8% | 70,200 |
2017/05/11 | 2,848 | 2,858 | 2,827 | 2,855 | +23 | +0.8% | 69,800 |
2017/05/10 | 2,835 | 2,853 | 2,823 | 2,832 | -16 | -0.6% | 60,600 |
2017/05/09 | 2,819 | 2,855 | 2,819 | 2,848 | +25 | +0.9% | 54,700 |
2017/05/08 | 2,796 | 2,841 | 2,774 | 2,823 | +67 | +2.4% | 69,200 |
2017/05/02 | 2,768 | 2,806 | 2,749 | 2,756 | -2 | -0.1% | 48,100 |
2017/05/01 | 2,755 | 2,761 | 2,737 | 2,758 | +11 | +0.4% | 50,200 |
2017/04/28 | 2,777 | 2,780 | 2,744 | 2,747 | -32 | -1.2% | 32,000 |
2017/04/27 | 2,760 | 2,795 | 2,756 | 2,779 | +3 | +0.1% | 49,400 |
2017/04/26 | 2,790 | 2,806 | 2,774 | 2,776 | ±0 | ±0% | 81,700 |
2017/04/25 | 2,777 | 2,778 | 2,723 | 2,776 | -2 | -0.1% | 77,400 |
2017/04/24 | 2,725 | 2,792 | 2,707 | 2,778 | +63 | +2.3% | 135,900 |
2017/04/21 | 2,659 | 2,716 | 2,659 | 2,715 | +70 | +2.6% | 82,000 |
2017/04/20 | 2,671 | 2,685 | 2,610 | 2,645 | -76 | -2.8% | 133,900 |
2017/04/19 | 2,645 | 2,733 | 2,640 | 2,721 | +76 | +2.9% | 124,400 |
2017/04/18 | 2,715 | 2,715 | 2,640 | 2,645 | -20 | -0.8% | 97,300 |
2017/04/17 | 2,670 | 2,749 | 2,631 | 2,665 | +67 | +2.6% | 287,000 |
2017/04/14 | 2,550 | 2,598 | 2,550 | 2,598 | +53 | +2.1% | 64,500 |
2017/04/13 | 2,555 | 2,576 | 2,532 | 2,545 | -10 | -0.4% | 60,100 |
2017/04/12 | 2,554 | 2,590 | 2,548 | 2,555 | +1 | ±0% | 45,300 |
2017/04/11 | 2,555 | 2,567 | 2,533 | 2,554 | -1 | ±0% | 15,600 |
2017/04/10 | 2,595 | 2,614 | 2,549 | 2,555 | -18 | -0.7% | 33,500 |
2017/04/07 | 2,560 | 2,596 | 2,536 | 2,573 | +13 | +0.5% | 55,800 |
2017/04/06 | 2,589 | 2,589 | 2,539 | 2,560 | -17 | -0.7% | 59,300 |
2017/04/05 | 2,612 | 2,619 | 2,545 | 2,577 | -35 | -1.3% | 52,300 |
2017/04/04 | 2,652 | 2,671 | 2,601 | 2,612 | -33 | -1.2% | 46,400 |
2017/04/03 | 2,594 | 2,656 | 2,593 | 2,645 | +63 | +2.4% | 41,800 |
2017/03/31 | 2,612 | 2,634 | 2,582 | 2,582 | -31 | -1.2% | 66,100 |
2017/03/30 | 2,674 | 2,674 | 2,613 | 2,613 | -62 | -2.3% | 36,400 |
2017/03/29 | 2,688 | 2,690 | 2,656 | 2,675 | -8 | -0.3% | 31,700 |
2017/03/28 | 2,694 | 2,695 | 2,651 | 2,683 | +4 | +0.1% | 40,700 |
2017/03/27 | 2,695 | 2,695 | 2,661 | 2,679 | -18 | -0.7% | 16,900 |
2017/03/24 | 2,677 | 2,710 | 2,658 | 2,697 | +30 | +1.1% | 18,400 |
2017/03/23 | 2,676 | 2,688 | 2,639 | 2,667 | -3 | -0.1% | 32,100 |
2017/03/22 | 2,666 | 2,697 | 2,649 | 2,670 | -41 | -1.5% | 21,800 |
2017/03/21 | 2,680 | 2,719 | 2,680 | 2,711 | +31 | +1.2% | 24,000 |
2017/03/17 | 2,661 | 2,680 | 2,657 | 2,680 | ±0 | ±0% | 21,400 |
2017/03/16 | 2,664 | 2,683 | 2,660 | 2,680 | -4 | -0.1% | 22,000 |
2017/03/15 | 2,698 | 2,698 | 2,670 | 2,684 | -27 | -1% | 20,500 |
2017/03/14 | 2,676 | 2,725 | 2,665 | 2,711 | +51 | +1.9% | 53,400 |
2017/03/13 | 2,635 | 2,675 | 2,619 | 2,660 | +28 | +1.1% | 36,100 |
2017/03/10 | 2,625 | 2,640 | 2,611 | 2,632 | +61 | +2.4% | 59,700 |
2017/03/09 | 2,577 | 2,588 | 2,560 | 2,571 | -5 | -0.2% | 25,500 |
2017/03/08 | 2,597 | 2,606 | 2,574 | 2,576 | -2 | -0.1% | 36,600 |
2017/03/07 | 2,546 | 2,603 | 2,546 | 2,578 | +26 | +1% | 57,400 |
1801~
1850
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