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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,321 | 2,331 | 2,300 | 2,314 | -25 | -1.1% | 76,800 |
| 2024/08/20 | 2,348 | 2,349 | 2,311 | 2,339 | -3 | -0.1% | 134,300 |
| 2024/08/19 | 2,354 | 2,354 | 2,310 | 2,342 | -14 | -0.6% | 128,800 |
| 2024/08/16 | 2,346 | 2,360 | 2,327 | 2,356 | +43 | +1.9% | 45,000 |
| 2024/08/15 | 2,299 | 2,321 | 2,281 | 2,313 | +24 | +1% | 73,500 |
| 2024/08/14 | 2,236 | 2,289 | 2,225 | 2,289 | +52 | +2.3% | 62,600 |
| 2024/08/13 | 2,218 | 2,237 | 2,189 | 2,237 | +33 | +1.5% | 117,800 |
| 2024/08/09 | 2,266 | 2,266 | 2,172 | 2,204 | -12 | -0.5% | 114,400 |
| 2024/08/08 | 2,258 | 2,282 | 2,215 | 2,216 | -52 | -2.3% | 94,000 |
| 2024/08/07 | 2,273 | 2,328 | 2,266 | 2,268 | -72 | -3.1% | 142,100 |
| 2024/08/06 | 2,264 | 2,365 | 2,264 | 2,340 | +194 | +9% | 121,800 |
| 2024/08/05 | 2,302 | 2,324 | 2,125 | 2,146 | -259 | -10.8% | 158,700 |
| 2024/08/02 | 2,454 | 2,462 | 2,405 | 2,405 | -99 | -4% | 168,400 |
| 2024/08/01 | 2,555 | 2,555 | 2,504 | 2,504 | -90 | -3.5% | 92,400 |
| 2024/07/31 | 2,534 | 2,595 | 2,521 | 2,594 | +72 | +2.9% | 61,500 |
| 2024/07/30 | 2,566 | 2,566 | 2,518 | 2,522 | -51 | -2% | 57,700 |
| 2024/07/29 | 2,539 | 2,578 | 2,538 | 2,573 | +58 | +2.3% | 74,500 |
| 2024/07/26 | 2,569 | 2,569 | 2,514 | 2,515 | -31 | -1.2% | 80,500 |
| 2024/07/25 | 2,511 | 2,561 | 2,507 | 2,546 | +15 | +0.6% | 111,600 |
| 2024/07/24 | 2,555 | 2,555 | 2,527 | 2,531 | -13 | -0.5% | 84,400 |
| 2024/07/23 | 2,510 | 2,557 | 2,510 | 2,544 | +34 | +1.4% | 69,200 |
| 2024/07/22 | 2,563 | 2,563 | 2,510 | 2,510 | -55 | -2.1% | 73,700 |
| 2024/07/19 | 2,600 | 2,600 | 2,539 | 2,565 | -48 | -1.8% | 111,000 |
| 2024/07/18 | 2,597 | 2,630 | 2,583 | 2,613 | +16 | +0.6% | 130,200 |
| 2024/07/17 | 2,586 | 2,600 | 2,539 | 2,597 | +49 | +1.9% | 123,800 |
| 2024/07/16 | 2,575 | 2,599 | 2,532 | 2,548 | -26 | -1% | 147,500 |
| 2024/07/12 | 2,550 | 2,595 | 2,547 | 2,574 | +31 | +1.2% | 188,400 |
| 2024/07/11 | 2,540 | 2,560 | 2,518 | 2,543 | +15 | +0.6% | 243,600 |
| 2024/07/10 | 2,498 | 2,545 | 2,455 | 2,528 | +180 | +7.7% | 479,800 |
| 2024/07/09 | 2,322 | 2,370 | 2,322 | 2,348 | +26 | +1.1% | 253,000 |
| 2024/07/08 | 2,334 | 2,340 | 2,305 | 2,322 | -13 | -0.6% | 102,500 |
| 2024/07/05 | 2,370 | 2,370 | 2,334 | 2,335 | -28 | -1.2% | 84,600 |
| 2024/07/04 | 2,365 | 2,375 | 2,346 | 2,363 | +26 | +1.1% | 107,800 |
| 2024/07/03 | 2,310 | 2,345 | 2,310 | 2,337 | +37 | +1.6% | 106,400 |
| 2024/07/02 | 2,280 | 2,307 | 2,275 | 2,300 | +17 | +0.7% | 78,600 |
| 2024/07/01 | 2,290 | 2,318 | 2,283 | 2,283 | -6 | -0.3% | 84,900 |
| 2024/06/28 | 2,314 | 2,314 | 2,285 | 2,289 | -24 | -1% | 77,700 |
| 2024/06/27 | 2,325 | 2,325 | 2,299 | 2,313 | -1 | ±0% | 69,600 |
| 2024/06/26 | 2,340 | 2,340 | 2,310 | 2,314 | -7 | -0.3% | 50,600 |
| 2024/06/25 | 2,300 | 2,323 | 2,294 | 2,321 | +29 | +1.3% | 52,900 |
| 2024/06/24 | 2,272 | 2,309 | 2,272 | 2,292 | +2 | +0.1% | 46,700 |
| 2024/06/21 | 2,314 | 2,335 | 2,272 | 2,290 | -13 | -0.6% | 130,900 |
| 2024/06/20 | 2,305 | 2,317 | 2,291 | 2,303 | -2 | -0.1% | 35,000 |
| 2024/06/19 | 2,282 | 2,315 | 2,275 | 2,305 | +18 | +0.8% | 62,600 |
| 2024/06/18 | 2,282 | 2,300 | 2,281 | 2,287 | +5 | +0.2% | 37,700 |
| 2024/06/17 | 2,309 | 2,314 | 2,273 | 2,282 | -36 | -1.6% | 70,800 |
| 2024/06/14 | 2,279 | 2,321 | 2,278 | 2,318 | +30 | +1.3% | 55,000 |
| 2024/06/13 | 2,338 | 2,338 | 2,285 | 2,288 | -39 | -1.7% | 55,900 |
| 2024/06/12 | 2,329 | 2,354 | 2,327 | 2,327 | -4 | -0.2% | 40,600 |
| 2024/06/11 | 2,335 | 2,359 | 2,329 | 2,331 | -7 | -0.3% | 42,700 |
151～
200
件表示中 / 6229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 | 202,200円 | +7.5% | -44.3% | 4.45% | 17.66倍 | 0.61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 |
| 柿安本店 | 291,400円 | -2.3% | -19.4% | 2.92% | 25.37倍 | 1.92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 |
| オカムラ食品 | 219,100円 | +10.6% | +0.6% | 0.87% | 17.10倍 | 2.34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 |
| サトウ食品 | 695,000円 | +5.7% | -18.6% | 0.86% | 20.50倍 | 1.67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 |
| モロゾフ | 161,700円 | +0.1% | -49.0% | 0.87% | 57.34倍 | 1.68倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
