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 |
---|---|---|---|---|---|---|---|
2016/10/06 | 2,250 | 2,331 | 2,214 | 2,324 | +176 | +8.2% | 285,900 |
2016/10/05 | 2,145 | 2,185 | 2,145 | 2,148 | +19 | +0.9% | 74,800 |
2016/10/04 | 2,112 | 2,145 | 2,112 | 2,129 | +21 | +1% | 49,700 |
2016/10/03 | 2,104 | 2,137 | 2,072 | 2,108 | -6 | -0.3% | 59,800 |
2016/09/30 | 2,071 | 2,120 | 2,055 | 2,114 | +31 | +1.5% | 63,600 |
2016/09/29 | 2,120 | 2,127 | 2,062 | 2,083 | -34 | -1.6% | 42,300 |
2016/09/28 | 2,089 | 2,117 | 2,080 | 2,117 | +28 | +1.3% | 33,700 |
2016/09/27 | 2,053 | 2,089 | 2,028 | 2,089 | +35 | +1.7% | 41,300 |
2016/09/26 | 2,050 | 2,095 | 2,045 | 2,054 | +8 | +0.4% | 46,000 |
2016/09/23 | 2,022 | 2,050 | 2,002 | 2,046 | +24 | +1.2% | 33,600 |
2016/09/21 | 1,981 | 2,027 | 1,970 | 2,022 | +41 | +2.1% | 28,600 |
2016/09/20 | 1,956 | 1,997 | 1,956 | 1,981 | -23 | -1.1% | 21,400 |
2016/09/16 | 1,978 | 2,004 | 1,964 | 2,004 | +41 | +2.1% | 22,800 |
2016/09/15 | 1,983 | 1,986 | 1,960 | 1,963 | -23 | -1.2% | 33,900 |
2016/09/14 | 2,004 | 2,004 | 1,976 | 1,986 | -33 | -1.6% | 29,200 |
2016/09/13 | 2,015 | 2,033 | 2,009 | 2,019 | +12 | +0.6% | 19,400 |
2016/09/12 | 2,000 | 2,011 | 1,990 | 2,007 | +4 | +0.2% | 22,600 |
2016/09/09 | 2,007 | 2,033 | 2,001 | 2,003 | -54 | -2.6% | 49,500 |
2016/09/08 | 1,969 | 2,064 | 1,969 | 2,057 | +88 | +4.5% | 77,700 |
2016/09/07 | 1,956 | 1,972 | 1,951 | 1,969 | +13 | +0.7% | 42,200 |
2016/09/06 | 1,893 | 1,961 | 1,893 | 1,956 | +62 | +3.3% | 49,100 |
2016/09/05 | 1,938 | 1,954 | 1,876 | 1,894 | -42 | -2.2% | 77,300 |
2016/09/02 | 1,918 | 1,954 | 1,916 | 1,936 | +18 | +0.9% | 34,800 |
2016/09/01 | 1,889 | 1,918 | 1,883 | 1,918 | +29 | +1.5% | 70,000 |
2016/08/31 | 1,897 | 1,897 | 1,879 | 1,889 | +4 | +0.2% | 59,400 |
2016/08/30 | 1,895 | 1,895 | 1,876 | 1,885 | -13 | -0.7% | 44,500 |
2016/08/29 | 1,897 | 1,901 | 1,884 | 1,898 | +1 | +0.1% | 31,600 |
2016/08/26 | 1,910 | 1,910 | 1,877 | 1,897 | -14 | -0.7% | 31,800 |
2016/08/25 | 1,924 | 1,943 | 1,897 | 1,911 | -12 | -0.6% | 52,200 |
2016/08/24 | 1,965 | 1,971 | 1,909 | 1,923 | -21 | -1.1% | 50,500 |
2016/08/23 | 1,945 | 1,965 | 1,927 | 1,944 | -1 | -0.1% | 41,400 |
2016/08/22 | 1,935 | 1,954 | 1,918 | 1,945 | +10 | +0.5% | 35,900 |
2016/08/19 | 1,948 | 1,948 | 1,917 | 1,935 | -20 | -1% | 29,200 |
2016/08/18 | 2,000 | 2,020 | 1,950 | 1,955 | -33 | -1.7% | 74,200 |
2016/08/17 | 1,997 | 1,999 | 1,962 | 1,988 | -9 | -0.5% | 82,400 |
2016/08/16 | 2,076 | 2,076 | 1,996 | 1,997 | -88 | -4.2% | 65,600 |
2016/08/15 | 2,097 | 2,101 | 2,070 | 2,085 | +3 | +0.1% | 19,300 |
2016/08/12 | 2,091 | 2,091 | 2,070 | 2,082 | +7 | +0.3% | 15,000 |
2016/08/10 | 2,070 | 2,095 | 2,052 | 2,075 | +5 | +0.2% | 32,100 |
2016/08/09 | 2,065 | 2,082 | 2,047 | 2,070 | +7 | +0.3% | 36,600 |
2016/08/08 | 2,071 | 2,072 | 2,045 | 2,063 | +18 | +0.9% | 34,200 |
2016/08/05 | 2,055 | 2,091 | 2,041 | 2,045 | +9 | +0.4% | 28,200 |
2016/08/04 | 2,067 | 2,074 | 2,004 | 2,036 | -27 | -1.3% | 44,000 |
2016/08/03 | 2,102 | 2,108 | 2,037 | 2,063 | -52 | -2.5% | 38,500 |
2016/08/02 | 2,156 | 2,176 | 2,115 | 2,115 | -41 | -1.9% | 26,900 |
2016/08/01 | 2,121 | 2,179 | 2,112 | 2,156 | -6 | -0.3% | 52,700 |
2016/07/29 | 2,162 | 2,166 | 2,107 | 2,162 | +16 | +0.7% | 46,700 |
2016/07/28 | 2,205 | 2,211 | 2,138 | 2,146 | -59 | -2.7% | 47,200 |
2016/07/27 | 2,218 | 2,256 | 2,185 | 2,205 | +7 | +0.3% | 84,000 |
2016/07/26 | 2,162 | 2,212 | 2,152 | 2,198 | +30 | +1.4% | 59,800 |
1951~
2000
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