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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,936 | 2,977 | 2,927 | 2,968 | +31 | +1.1% | 56,700 |
| 2017/07/10 | 2,944 | 2,965 | 2,920 | 2,937 | -18 | -0.6% | 63,700 |
| 2017/07/07 | 2,971 | 3,040 | 2,871 | 2,955 | -16 | -0.5% | 153,000 |
| 2017/07/06 | 2,986 | 3,050 | 2,866 | 2,971 | -139 | -4.5% | 301,200 |
| 2017/07/05 | 3,035 | 3,115 | 3,025 | 3,110 | +80 | +2.6% | 66,300 |
| 2017/07/04 | 3,100 | 3,100 | 3,020 | 3,030 | -70 | -2.3% | 44,800 |
| 2017/07/03 | 3,125 | 3,135 | 3,085 | 3,100 | ±0 | ±0% | 44,400 |
| 2017/06/30 | 3,105 | 3,110 | 3,075 | 3,100 | -45 | -1.4% | 33,600 |
| 2017/06/29 | 3,130 | 3,150 | 3,115 | 3,145 | +10 | +0.3% | 25,100 |
| 2017/06/28 | 3,150 | 3,170 | 3,120 | 3,135 | -40 | -1.3% | 43,300 |
| 2017/06/27 | 3,155 | 3,190 | 3,145 | 3,175 | +20 | +0.6% | 51,100 |
| 2017/06/26 | 3,105 | 3,165 | 3,105 | 3,155 | +35 | +1.1% | 31,000 |
| 2017/06/23 | 3,150 | 3,150 | 3,105 | 3,120 | -50 | -1.6% | 59,800 |
| 2017/06/22 | 3,215 | 3,215 | 3,170 | 3,170 | -45 | -1.4% | 29,100 |
| 2017/06/21 | 3,190 | 3,225 | 3,175 | 3,215 | ±0 | ±0% | 40,700 |
| 2017/06/20 | 3,150 | 3,225 | 3,135 | 3,215 | +80 | +2.6% | 64,500 |
| 2017/06/19 | 3,075 | 3,145 | 3,055 | 3,135 | +60 | +2% | 48,100 |
| 2017/06/16 | 3,105 | 3,105 | 3,070 | 3,075 | -35 | -1.1% | 35,000 |
| 2017/06/15 | 3,095 | 3,130 | 3,085 | 3,110 | ±0 | ±0% | 27,700 |
| 2017/06/14 | 3,130 | 3,130 | 3,085 | 3,110 | ±0 | ±0% | 44,500 |
| 2017/06/13 | 3,060 | 3,120 | 3,060 | 3,110 | +40 | +1.3% | 38,200 |
| 2017/06/12 | 3,040 | 3,080 | 3,020 | 3,070 | +20 | +0.7% | 36,100 |
| 2017/06/09 | 3,025 | 3,085 | 3,015 | 3,050 | -5 | -0.2% | 49,300 |
| 2017/06/08 | 3,095 | 3,095 | 3,050 | 3,055 | -40 | -1.3% | 59,300 |
| 2017/06/07 | 3,110 | 3,115 | 3,080 | 3,095 | ±0 | ±0% | 34,700 |
| 2017/06/06 | 3,145 | 3,150 | 3,090 | 3,095 | -45 | -1.4% | 64,400 |
| 2017/06/05 | 3,115 | 3,145 | 3,085 | 3,140 | +35 | +1.1% | 54,400 |
| 2017/06/02 | 3,130 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 75,500 |
| 2017/06/01 | 3,090 | 3,130 | 3,075 | 3,130 | +55 | +1.8% | 53,500 |
| 2017/05/31 | 3,050 | 3,100 | 3,040 | 3,075 | +30 | +1% | 100,300 |
| 2017/05/30 | 3,020 | 3,060 | 2,995 | 3,045 | +30 | +1% | 53,900 |
| 2017/05/29 | 2,953 | 3,025 | 2,953 | 3,015 | +50 | +1.7% | 42,200 |
| 2017/05/26 | 2,970 | 2,982 | 2,945 | 2,965 | -19 | -0.6% | 38,200 |
| 2017/05/25 | 3,000 | 3,010 | 2,928 | 2,984 | -16 | -0.5% | 48,200 |
| 2017/05/24 | 2,999 | 3,010 | 2,986 | 3,000 | +12 | +0.4% | 33,500 |
| 2017/05/23 | 2,948 | 3,025 | 2,948 | 2,988 | +40 | +1.4% | 98,900 |
| 2017/05/22 | 2,950 | 2,955 | 2,916 | 2,948 | +4 | +0.1% | 43,000 |
| 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 |
1801～
1850
件表示中 / 6142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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60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 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| ケンコーマヨ | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
