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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,108 | 2,120 | 2,067 | 2,091 | -8 | -0.4% | 162,900 |
| 2025/01/10 | 2,152 | 2,208 | 2,083 | 2,099 | +97 | +4.8% | 449,000 |
| 2025/01/09 | 2,025 | 2,030 | 1,997 | 2,002 | -3 | -0.1% | 142,900 |
| 2025/01/08 | 2,026 | 2,031 | 2,005 | 2,005 | -21 | -1% | 87,200 |
| 2025/01/07 | 2,037 | 2,043 | 2,015 | 2,026 | -7 | -0.3% | 81,900 |
| 2025/01/06 | 2,047 | 2,050 | 2,021 | 2,033 | +2 | +0.1% | 87,700 |
| 2024/12/30 | 2,032 | 2,046 | 2,021 | 2,031 | +10 | +0.5% | 68,200 |
| 2024/12/27 | 2,009 | 2,029 | 2,009 | 2,021 | +15 | +0.7% | 100,600 |
| 2024/12/26 | 1,962 | 2,009 | 1,962 | 2,006 | +39 | +2% | 100,200 |
| 2024/12/25 | 1,965 | 1,969 | 1,947 | 1,967 | +10 | +0.5% | 55,100 |
| 2024/12/24 | 1,947 | 1,964 | 1,944 | 1,957 | +10 | +0.5% | 51,900 |
| 2024/12/23 | 1,961 | 1,966 | 1,943 | 1,947 | -7 | -0.4% | 53,600 |
| 2024/12/20 | 1,982 | 1,989 | 1,954 | 1,954 | -28 | -1.4% | 71,600 |
| 2024/12/19 | 1,950 | 1,982 | 1,947 | 1,982 | +24 | +1.2% | 52,400 |
| 2024/12/18 | 1,970 | 1,977 | 1,954 | 1,958 | -4 | -0.2% | 50,900 |
| 2024/12/17 | 1,949 | 1,972 | 1,937 | 1,962 | +18 | +0.9% | 104,700 |
| 2024/12/16 | 1,967 | 1,967 | 1,944 | 1,944 | -15 | -0.8% | 74,500 |
| 2024/12/13 | 1,963 | 1,977 | 1,956 | 1,959 | -7 | -0.4% | 48,800 |
| 2024/12/12 | 1,985 | 1,988 | 1,964 | 1,966 | -16 | -0.8% | 75,000 |
| 2024/12/11 | 1,978 | 1,984 | 1,968 | 1,982 | +4 | +0.2% | 34,900 |
| 2024/12/10 | 1,968 | 1,979 | 1,966 | 1,978 | +12 | +0.6% | 33,400 |
| 2024/12/09 | 1,963 | 1,974 | 1,961 | 1,966 | +4 | +0.2% | 41,900 |
| 2024/12/06 | 1,983 | 1,983 | 1,959 | 1,962 | -15 | -0.8% | 28,600 |
| 2024/12/05 | 1,979 | 1,985 | 1,958 | 1,977 | +7 | +0.4% | 82,800 |
| 2024/12/04 | 1,994 | 1,997 | 1,970 | 1,970 | -27 | -1.4% | 57,200 |
| 2024/12/03 | 1,987 | 2,002 | 1,984 | 1,997 | +10 | +0.5% | 42,700 |
| 2024/12/02 | 2,009 | 2,009 | 1,980 | 1,987 | +5 | +0.3% | 64,800 |
| 2024/11/29 | 1,986 | 1,994 | 1,976 | 1,982 | -15 | -0.8% | 30,300 |
| 2024/11/28 | 1,954 | 2,000 | 1,952 | 1,997 | +43 | +2.2% | 66,000 |
| 2024/11/27 | 1,980 | 1,982 | 1,943 | 1,954 | -28 | -1.4% | 77,300 |
| 2024/11/26 | 1,994 | 2,005 | 1,975 | 1,982 | -10 | -0.5% | 59,800 |
| 2024/11/25 | 1,988 | 2,013 | 1,988 | 1,992 | +10 | +0.5% | 62,200 |
| 2024/11/22 | 1,993 | 2,001 | 1,977 | 1,982 | -11 | -0.6% | 65,400 |
| 2024/11/21 | 2,015 | 2,024 | 1,993 | 1,993 | -24 | -1.2% | 42,600 |
| 2024/11/20 | 2,029 | 2,048 | 2,003 | 2,017 | +5 | +0.2% | 80,400 |
| 2024/11/19 | 2,005 | 2,012 | 1,985 | 2,012 | +10 | +0.5% | 65,100 |
| 2024/11/18 | 1,991 | 2,014 | 1,991 | 2,002 | +11 | +0.6% | 48,900 |
| 2024/11/15 | 2,023 | 2,031 | 1,991 | 1,991 | -33 | -1.6% | 106,200 |
| 2024/11/14 | 2,046 | 2,053 | 2,024 | 2,024 | -13 | -0.6% | 59,700 |
| 2024/11/13 | 2,007 | 2,054 | 2,007 | 2,037 | +21 | +1% | 91,900 |
| 2024/11/12 | 2,019 | 2,033 | 2,009 | 2,016 | ±0 | ±0% | 72,700 |
| 2024/11/11 | 2,029 | 2,035 | 2,005 | 2,016 | -13 | -0.6% | 46,500 |
| 2024/11/08 | 2,046 | 2,062 | 2,025 | 2,029 | -36 | -1.7% | 54,100 |
| 2024/11/07 | 2,042 | 2,074 | 2,042 | 2,065 | +42 | +2.1% | 92,900 |
| 2024/11/06 | 2,040 | 2,053 | 2,019 | 2,023 | -7 | -0.3% | 60,000 |
| 2024/11/05 | 2,033 | 2,039 | 2,008 | 2,030 | +1 | ±0% | 47,200 |
| 2024/11/01 | 2,043 | 2,057 | 2,018 | 2,029 | -37 | -1.8% | 73,500 |
| 2024/10/31 | 2,029 | 2,066 | 2,023 | 2,066 | +41 | +2% | 142,200 |
| 2024/10/30 | 2,013 | 2,029 | 2,003 | 2,025 | +7 | +0.3% | 119,800 |
| 2024/10/29 | 2,019 | 2,029 | 2,015 | 2,018 | +2 | +0.1% | 84,700 |
151～
200
件表示中 / 6324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 | 282,500円 | +4.1% | +20.5% | 3.19% | 12.65倍 | 0.87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 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70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 | 163,300円 | +2.5% | +22.3% | 2.82% | 34.44倍 | 0.68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 | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55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
