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 |
---|---|---|---|---|---|---|---|
2016/07/25 | 2,165 | 2,197 | 2,148 | 2,168 | -9 | -0.4% | 25,000 |
2016/07/22 | 2,201 | 2,224 | 2,136 | 2,177 | -31 | -1.4% | 63,200 |
2016/07/21 | 2,223 | 2,223 | 2,197 | 2,208 | -15 | -0.7% | 27,600 |
2016/07/20 | 2,220 | 2,229 | 2,188 | 2,223 | +7 | +0.3% | 40,200 |
2016/07/19 | 2,180 | 2,225 | 2,176 | 2,216 | +28 | +1.3% | 61,500 |
2016/07/15 | 2,194 | 2,215 | 2,166 | 2,188 | +4 | +0.2% | 100,400 |
2016/07/14 | 2,161 | 2,214 | 2,161 | 2,184 | +44 | +2.1% | 72,600 |
2016/07/13 | 2,189 | 2,190 | 2,127 | 2,140 | -10 | -0.5% | 43,600 |
2016/07/12 | 2,165 | 2,200 | 2,147 | 2,150 | +1 | ±0% | 51,800 |
2016/07/11 | 2,185 | 2,200 | 2,143 | 2,149 | -32 | -1.5% | 106,300 |
2016/07/08 | 2,151 | 2,199 | 2,130 | 2,181 | +35 | +1.6% | 99,600 |
2016/07/07 | 2,190 | 2,214 | 2,135 | 2,146 | -66 | -3% | 117,700 |
2016/07/06 | 2,150 | 2,223 | 2,105 | 2,212 | +62 | +2.9% | 177,900 |
2016/07/05 | 1,950 | 2,165 | 1,950 | 2,150 | +231 | +12% | 240,900 |
2016/07/04 | 1,853 | 1,924 | 1,853 | 1,919 | +39 | +2.1% | 47,200 |
2016/07/01 | 1,907 | 1,907 | 1,830 | 1,880 | -4 | -0.2% | 74,700 |
2016/06/30 | 1,923 | 1,934 | 1,880 | 1,884 | -39 | -2% | 32,100 |
2016/06/29 | 1,931 | 1,937 | 1,915 | 1,923 | ±0 | ±0% | 22,500 |
2016/06/28 | 1,856 | 1,945 | 1,850 | 1,923 | +28 | +1.5% | 41,400 |
2016/06/27 | 1,801 | 1,903 | 1,801 | 1,895 | +97 | +5.4% | 36,600 |
2016/06/24 | 1,938 | 1,938 | 1,780 | 1,798 | -126 | -6.5% | 73,500 |
2016/06/23 | 1,971 | 1,971 | 1,918 | 1,924 | -47 | -2.4% | 37,400 |
2016/06/22 | 1,965 | 1,980 | 1,935 | 1,971 | -1 | -0.1% | 36,500 |
2016/06/21 | 1,941 | 1,981 | 1,934 | 1,972 | +28 | +1.4% | 23,500 |
2016/06/20 | 1,964 | 1,966 | 1,943 | 1,944 | +17 | +0.9% | 27,200 |
2016/06/17 | 1,944 | 1,974 | 1,920 | 1,927 | -4 | -0.2% | 40,500 |
2016/06/16 | 1,974 | 1,982 | 1,922 | 1,931 | -44 | -2.2% | 60,500 |
2016/06/15 | 1,931 | 2,015 | 1,931 | 1,975 | +45 | +2.3% | 69,000 |
2016/06/14 | 1,978 | 1,980 | 1,920 | 1,930 | -45 | -2.3% | 59,000 |
2016/06/13 | 2,000 | 2,001 | 1,944 | 1,975 | -44 | -2.2% | 76,100 |
2016/06/10 | 2,054 | 2,054 | 2,009 | 2,019 | -35 | -1.7% | 58,900 |
2016/06/09 | 2,075 | 2,078 | 2,051 | 2,054 | -26 | -1.3% | 33,700 |
2016/06/08 | 2,071 | 2,086 | 2,041 | 2,080 | +7 | +0.3% | 36,300 |
2016/06/07 | 2,088 | 2,095 | 2,068 | 2,073 | -11 | -0.5% | 17,200 |
2016/06/06 | 2,095 | 2,095 | 2,043 | 2,084 | -13 | -0.6% | 38,100 |
2016/06/03 | 2,070 | 2,099 | 2,070 | 2,097 | +23 | +1.1% | 14,300 |
2016/06/02 | 2,105 | 2,111 | 2,068 | 2,074 | -29 | -1.4% | 27,700 |
2016/06/01 | 2,127 | 2,127 | 2,090 | 2,103 | -24 | -1.1% | 43,600 |
2016/05/31 | 2,080 | 2,127 | 2,080 | 2,127 | +42 | +2% | 59,700 |
2016/05/30 | 2,070 | 2,092 | 2,070 | 2,085 | +16 | +0.8% | 22,900 |
2016/05/27 | 2,078 | 2,087 | 2,060 | 2,069 | +2 | +0.1% | 24,400 |
2016/05/26 | 2,078 | 2,089 | 2,061 | 2,067 | +8 | +0.4% | 35,500 |
2016/05/25 | 2,073 | 2,083 | 2,052 | 2,059 | +7 | +0.3% | 37,500 |
2016/05/24 | 2,129 | 2,130 | 2,048 | 2,052 | -77 | -3.6% | 77,100 |
2016/05/23 | 2,149 | 2,149 | 2,125 | 2,129 | -9 | -0.4% | 52,100 |
2016/05/20 | 2,077 | 2,148 | 2,077 | 2,138 | +55 | +2.6% | 104,100 |
2016/05/19 | 2,100 | 2,111 | 2,076 | 2,083 | -14 | -0.7% | 40,600 |
2016/05/18 | 2,100 | 2,120 | 2,089 | 2,097 | -16 | -0.8% | 66,700 |
2016/05/17 | 2,064 | 2,120 | 2,064 | 2,113 | +61 | +3% | 92,100 |
2016/05/16 | 2,054 | 2,073 | 2,040 | 2,052 | -2 | -0.1% | 76,700 |
2001~
2050
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