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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
件表示中 / 6326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 | 285,400円 | +4.1% | +20.5% | 3.15% | 12.78倍 | 0.88倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 197,500円 | +2.1% | +5.7% | 2.78% | 10.08倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 161,800円 | +2.5% | +22.3% | 2.84% | 34.12倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 346,000円 | +1.8% | +10.9% | 0.87% | 30.37倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
