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 |
---|---|---|---|---|---|---|---|
2016/12/20 | 2,461 | 2,487 | 2,441 | 2,487 | +26 | +1.1% | 39,300 |
2016/12/19 | 2,404 | 2,464 | 2,404 | 2,461 | +55 | +2.3% | 42,600 |
2016/12/16 | 2,418 | 2,426 | 2,401 | 2,406 | -1 | ±0% | 31,200 |
2016/12/15 | 2,402 | 2,417 | 2,385 | 2,407 | +5 | +0.2% | 21,600 |
2016/12/14 | 2,447 | 2,447 | 2,390 | 2,402 | -10 | -0.4% | 32,400 |
2016/12/13 | 2,340 | 2,415 | 2,340 | 2,412 | +72 | +3.1% | 81,200 |
2016/12/12 | 2,323 | 2,341 | 2,310 | 2,340 | +36 | +1.6% | 52,400 |
2016/12/09 | 2,299 | 2,307 | 2,284 | 2,304 | -18 | -0.8% | 58,700 |
2016/12/08 | 2,347 | 2,347 | 2,302 | 2,322 | -8 | -0.3% | 34,400 |
2016/12/07 | 2,296 | 2,338 | 2,288 | 2,330 | +43 | +1.9% | 61,400 |
2016/12/06 | 2,322 | 2,334 | 2,284 | 2,287 | -21 | -0.9% | 41,100 |
2016/12/05 | 2,327 | 2,327 | 2,302 | 2,308 | -19 | -0.8% | 29,000 |
2016/12/02 | 2,350 | 2,354 | 2,313 | 2,327 | -25 | -1.1% | 46,500 |
2016/12/01 | 2,400 | 2,400 | 2,343 | 2,352 | -52 | -2.2% | 62,000 |
2016/11/30 | 2,347 | 2,410 | 2,344 | 2,404 | +57 | +2.4% | 77,200 |
2016/11/29 | 2,349 | 2,367 | 2,347 | 2,347 | -4 | -0.2% | 24,400 |
2016/11/28 | 2,334 | 2,362 | 2,334 | 2,351 | +18 | +0.8% | 33,100 |
2016/11/25 | 2,368 | 2,368 | 2,324 | 2,333 | -35 | -1.5% | 45,400 |
2016/11/24 | 2,382 | 2,382 | 2,362 | 2,368 | -2 | -0.1% | 27,400 |
2016/11/22 | 2,365 | 2,393 | 2,362 | 2,370 | -5 | -0.2% | 36,300 |
2016/11/21 | 2,400 | 2,400 | 2,368 | 2,375 | ±0 | ±0% | 30,700 |
2016/11/18 | 2,399 | 2,399 | 2,347 | 2,375 | +14 | +0.6% | 36,600 |
2016/11/17 | 2,348 | 2,365 | 2,340 | 2,361 | +4 | +0.2% | 25,200 |
2016/11/16 | 2,400 | 2,404 | 2,338 | 2,357 | +7 | +0.3% | 46,400 |
2016/11/15 | 2,366 | 2,375 | 2,334 | 2,350 | -35 | -1.5% | 48,400 |
2016/11/14 | 2,324 | 2,394 | 2,324 | 2,385 | +61 | +2.6% | 48,000 |
2016/11/11 | 2,390 | 2,396 | 2,319 | 2,324 | -67 | -2.8% | 75,200 |
2016/11/10 | 2,407 | 2,433 | 2,369 | 2,391 | +66 | +2.8% | 73,400 |
2016/11/09 | 2,471 | 2,471 | 2,309 | 2,325 | -107 | -4.4% | 106,300 |
2016/11/08 | 2,471 | 2,471 | 2,426 | 2,432 | -18 | -0.7% | 37,100 |
2016/11/07 | 2,475 | 2,497 | 2,437 | 2,450 | +10 | +0.4% | 52,000 |
2016/11/04 | 2,456 | 2,465 | 2,422 | 2,440 | -49 | -2% | 79,300 |
2016/11/02 | 2,490 | 2,499 | 2,463 | 2,489 | -17 | -0.7% | 64,000 |
2016/11/01 | 2,523 | 2,536 | 2,479 | 2,506 | -28 | -1.1% | 55,900 |
2016/10/31 | 2,550 | 2,562 | 2,511 | 2,534 | +15 | +0.6% | 58,300 |
2016/10/28 | 2,501 | 2,558 | 2,489 | 2,519 | +19 | +0.8% | 147,200 |
2016/10/27 | 2,530 | 2,532 | 2,485 | 2,500 | -33 | -1.3% | 56,200 |
2016/10/26 | 2,497 | 2,540 | 2,485 | 2,533 | +50 | +2% | 64,900 |
2016/10/25 | 2,505 | 2,513 | 2,471 | 2,483 | -21 | -0.8% | 48,600 |
2016/10/24 | 2,490 | 2,530 | 2,490 | 2,504 | +15 | +0.6% | 57,700 |
2016/10/21 | 2,456 | 2,530 | 2,456 | 2,489 | +49 | +2% | 82,400 |
2016/10/20 | 2,467 | 2,469 | 2,431 | 2,440 | -28 | -1.1% | 50,100 |
2016/10/19 | 2,467 | 2,488 | 2,449 | 2,468 | +1 | ±0% | 53,100 |
2016/10/18 | 2,400 | 2,474 | 2,400 | 2,467 | +81 | +3.4% | 82,500 |
2016/10/17 | 2,419 | 2,480 | 2,366 | 2,386 | -5 | -0.2% | 107,600 |
2016/10/14 | 2,360 | 2,419 | 2,360 | 2,391 | +36 | +1.5% | 76,700 |
2016/10/13 | 2,398 | 2,398 | 2,342 | 2,355 | -31 | -1.3% | 75,300 |
2016/10/12 | 2,356 | 2,404 | 2,353 | 2,386 | -8 | -0.3% | 75,800 |
2016/10/11 | 2,375 | 2,411 | 2,356 | 2,394 | +48 | +2% | 115,500 |
2016/10/07 | 2,330 | 2,372 | 2,307 | 2,346 | +22 | +0.9% | 178,200 |
1901~
1950
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