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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,985 | 2,016 | 1,983 | 2,016 | +30 | +1.5% | 109,200 |
| 2024/10/25 | 2,028 | 2,030 | 1,972 | 1,986 | -38 | -1.9% | 169,100 |
| 2024/10/24 | 2,023 | 2,038 | 2,002 | 2,024 | +1 | ±0% | 161,100 |
| 2024/10/23 | 2,044 | 2,046 | 2,014 | 2,023 | -23 | -1.1% | 136,800 |
| 2024/10/22 | 2,101 | 2,111 | 2,037 | 2,046 | -71 | -3.4% | 154,400 |
| 2024/10/21 | 2,119 | 2,147 | 2,106 | 2,117 | +12 | +0.6% | 157,900 |
| 2024/10/18 | 2,092 | 2,110 | 2,088 | 2,105 | +13 | +0.6% | 163,900 |
| 2024/10/17 | 2,104 | 2,105 | 2,066 | 2,092 | -22 | -1% | 207,700 |
| 2024/10/16 | 2,115 | 2,153 | 2,098 | 2,114 | -15 | -0.7% | 105,700 |
| 2024/10/15 | 2,139 | 2,171 | 2,108 | 2,129 | -14 | -0.7% | 200,700 |
| 2024/10/11 | 2,180 | 2,196 | 2,135 | 2,143 | -18 | -0.8% | 204,700 |
| 2024/10/10 | 2,110 | 2,219 | 2,101 | 2,161 | +55 | +2.6% | 409,400 |
| 2024/10/09 | 2,098 | 2,120 | 2,088 | 2,106 | -224 | -9.6% | 966,800 |
| 2024/10/08 | 2,356 | 2,369 | 2,300 | 2,330 | -49 | -2.1% | 179,600 |
| 2024/10/07 | 2,370 | 2,380 | 2,350 | 2,379 | +44 | +1.9% | 61,300 |
| 2024/10/04 | 2,319 | 2,340 | 2,317 | 2,335 | +31 | +1.3% | 61,200 |
| 2024/10/03 | 2,320 | 2,323 | 2,304 | 2,304 | +18 | +0.8% | 42,500 |
| 2024/10/02 | 2,320 | 2,331 | 2,276 | 2,286 | -36 | -1.6% | 73,000 |
| 2024/10/01 | 2,324 | 2,331 | 2,309 | 2,322 | -2 | -0.1% | 57,500 |
| 2024/09/30 | 2,336 | 2,369 | 2,309 | 2,324 | -45 | -1.9% | 89,000 |
| 2024/09/27 | 2,372 | 2,384 | 2,358 | 2,369 | -3 | -0.1% | 50,700 |
| 2024/09/26 | 2,340 | 2,372 | 2,337 | 2,372 | +38 | +1.6% | 90,700 |
| 2024/09/25 | 2,337 | 2,356 | 2,311 | 2,334 | -4 | -0.2% | 51,000 |
| 2024/09/24 | 2,360 | 2,365 | 2,337 | 2,338 | +3 | +0.1% | 45,500 |
| 2024/09/20 | 2,343 | 2,361 | 2,325 | 2,335 | -5 | -0.2% | 81,800 |
| 2024/09/19 | 2,360 | 2,360 | 2,332 | 2,340 | -4 | -0.2% | 45,200 |
| 2024/09/18 | 2,333 | 2,344 | 2,325 | 2,344 | +15 | +0.6% | 41,000 |
| 2024/09/17 | 2,340 | 2,343 | 2,305 | 2,329 | +6 | +0.3% | 40,200 |
| 2024/09/13 | 2,312 | 2,333 | 2,306 | 2,323 | +2 | +0.1% | 38,600 |
| 2024/09/12 | 2,330 | 2,342 | 2,307 | 2,321 | +39 | +1.7% | 38,600 |
| 2024/09/11 | 2,343 | 2,343 | 2,270 | 2,282 | -72 | -3.1% | 41,700 |
| 2024/09/10 | 2,302 | 2,364 | 2,297 | 2,354 | +71 | +3.1% | 75,300 |
| 2024/09/09 | 2,232 | 2,290 | 2,220 | 2,283 | +18 | +0.8% | 56,600 |
| 2024/09/06 | 2,321 | 2,321 | 2,248 | 2,265 | -36 | -1.6% | 94,200 |
| 2024/09/05 | 2,307 | 2,332 | 2,290 | 2,301 | -15 | -0.6% | 58,000 |
| 2024/09/04 | 2,330 | 2,348 | 2,308 | 2,316 | -48 | -2% | 47,200 |
| 2024/09/03 | 2,348 | 2,365 | 2,346 | 2,364 | +18 | +0.8% | 27,600 |
| 2024/09/02 | 2,365 | 2,366 | 2,328 | 2,346 | -24 | -1% | 39,400 |
| 2024/08/30 | 2,358 | 2,374 | 2,334 | 2,370 | +21 | +0.9% | 63,500 |
| 2024/08/29 | 2,324 | 2,356 | 2,324 | 2,349 | -20 | -0.8% | 99,200 |
| 2024/08/28 | 2,376 | 2,385 | 2,359 | 2,369 | -18 | -0.8% | 122,000 |
| 2024/08/27 | 2,364 | 2,389 | 2,357 | 2,387 | +25 | +1.1% | 72,700 |
| 2024/08/26 | 2,373 | 2,375 | 2,348 | 2,362 | -25 | -1% | 71,900 |
| 2024/08/23 | 2,331 | 2,393 | 2,331 | 2,387 | +60 | +2.6% | 136,500 |
| 2024/08/22 | 2,314 | 2,328 | 2,302 | 2,327 | +13 | +0.6% | 53,900 |
| 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 |
201～
250
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 | 283,100円 | +4.1% | +20.5% | 3.18% | 12.68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 | 200,200円 | +2.1% | +5.7% | 2.75% | 10.21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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.71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 | 163,100円 | +2.5% | +22.3% | 2.82% | 34.40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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
