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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 3,155 | 3,175 | 3,065 | 3,080 | -75 | -2.4% | 75,000 |
| 2015/08/17 | 3,135 | 3,155 | 3,115 | 3,155 | +15 | +0.5% | 26,900 |
| 2015/08/14 | 3,100 | 3,155 | 3,100 | 3,140 | +35 | +1.1% | 29,000 |
| 2015/08/13 | 3,060 | 3,115 | 3,055 | 3,105 | +45 | +1.5% | 45,700 |
| 2015/08/12 | 3,150 | 3,170 | 3,050 | 3,060 | -170 | -5.3% | 117,700 |
| 2015/08/11 | 3,255 | 3,255 | 3,190 | 3,230 | -25 | -0.8% | 46,000 |
| 2015/08/10 | 3,170 | 3,270 | 3,135 | 3,255 | +65 | +2% | 61,900 |
| 2015/08/07 | 3,210 | 3,225 | 3,175 | 3,190 | -40 | -1.2% | 45,500 |
| 2015/08/06 | 3,285 | 3,285 | 3,230 | 3,230 | -30 | -0.9% | 63,600 |
| 2015/08/05 | 3,295 | 3,315 | 3,255 | 3,260 | -70 | -2.1% | 53,000 |
| 2015/08/04 | 3,310 | 3,340 | 3,280 | 3,330 | +45 | +1.4% | 33,900 |
| 2015/08/03 | 3,325 | 3,325 | 3,235 | 3,285 | -50 | -1.5% | 58,500 |
| 2015/07/31 | 3,300 | 3,335 | 3,265 | 3,335 | +60 | +1.8% | 50,800 |
| 2015/07/30 | 3,350 | 3,350 | 3,260 | 3,275 | -60 | -1.8% | 36,000 |
| 2015/07/29 | 3,335 | 3,360 | 3,285 | 3,335 | +5 | +0.2% | 30,500 |
| 2015/07/28 | 3,180 | 3,330 | 3,180 | 3,330 | +125 | +3.9% | 79,400 |
| 2015/07/27 | 3,210 | 3,245 | 3,180 | 3,205 | -70 | -2.1% | 52,400 |
| 2015/07/24 | 3,295 | 3,305 | 3,260 | 3,275 | -5 | -0.2% | 26,400 |
| 2015/07/23 | 3,240 | 3,290 | 3,220 | 3,280 | +70 | +2.2% | 18,600 |
| 2015/07/22 | 3,270 | 3,270 | 3,205 | 3,210 | -80 | -2.4% | 47,600 |
| 2015/07/21 | 3,320 | 3,330 | 3,230 | 3,290 | -15 | -0.5% | 54,900 |
| 2015/07/17 | 3,320 | 3,320 | 3,255 | 3,305 | +5 | +0.2% | 61,500 |
| 2015/07/16 | 3,230 | 3,305 | 3,225 | 3,300 | +85 | +2.6% | 89,600 |
| 2015/07/15 | 3,200 | 3,215 | 3,125 | 3,215 | +20 | +0.6% | 99,100 |
| 2015/07/14 | 3,090 | 3,195 | 3,075 | 3,195 | +145 | +4.8% | 121,800 |
| 2015/07/13 | 2,944 | 3,060 | 2,942 | 3,050 | +121 | +4.1% | 74,800 |
| 2015/07/10 | 2,926 | 2,991 | 2,897 | 2,929 | +6 | +0.2% | 56,600 |
| 2015/07/09 | 2,830 | 2,930 | 2,820 | 2,923 | -34 | -1.1% | 70,300 |
| 2015/07/08 | 2,959 | 2,988 | 2,926 | 2,957 | +5 | +0.2% | 95,300 |
| 2015/07/07 | 3,030 | 3,030 | 2,929 | 2,952 | -41 | -1.4% | 113,900 |
| 2015/07/06 | 2,953 | 3,040 | 2,941 | 2,993 | +11 | +0.4% | 74,800 |
| 2015/07/03 | 3,115 | 3,115 | 2,958 | 2,982 | -73 | -2.4% | 114,700 |
| 2015/07/02 | 3,215 | 3,245 | 3,020 | 3,055 | -80 | -2.6% | 157,200 |
| 2015/07/01 | 2,981 | 3,135 | 2,940 | 3,135 | +184 | +6.2% | 87,100 |
| 2015/06/30 | 2,937 | 2,971 | 2,930 | 2,951 | -29 | -1% | 57,200 |
| 2015/06/29 | 2,900 | 2,985 | 2,861 | 2,980 | -50 | -1.7% | 63,100 |
| 2015/06/26 | 2,883 | 3,040 | 2,883 | 3,030 | +143 | +5% | 74,000 |
| 2015/06/25 | 2,950 | 2,964 | 2,887 | 2,887 | -82 | -2.8% | 48,500 |
| 2015/06/24 | 2,998 | 3,010 | 2,965 | 2,969 | -36 | -1.2% | 68,000 |
| 2015/06/23 | 2,950 | 3,015 | 2,917 | 3,005 | +89 | +3.1% | 70,500 |
| 2015/06/22 | 2,864 | 2,918 | 2,864 | 2,916 | +69 | +2.4% | 37,500 |
| 2015/06/19 | 2,805 | 2,908 | 2,804 | 2,847 | +42 | +1.5% | 64,200 |
| 2015/06/18 | 2,828 | 2,828 | 2,794 | 2,805 | -21 | -0.7% | 43,000 |
| 2015/06/17 | 2,777 | 2,837 | 2,777 | 2,826 | +49 | +1.8% | 52,500 |
| 2015/06/16 | 2,776 | 2,800 | 2,751 | 2,777 | -17 | -0.6% | 50,000 |
| 2015/06/15 | 2,775 | 2,808 | 2,766 | 2,794 | +20 | +0.7% | 22,800 |
| 2015/06/12 | 2,808 | 2,870 | 2,751 | 2,774 | -7 | -0.3% | 89,900 |
| 2015/06/11 | 2,722 | 2,785 | 2,708 | 2,781 | +48 | +1.8% | 44,100 |
| 2015/06/10 | 2,727 | 2,780 | 2,723 | 2,733 | +48 | +1.8% | 69,100 |
| 2015/06/09 | 2,698 | 2,700 | 2,676 | 2,685 | -3 | -0.1% | 34,500 |
2451～
2500
件表示中 / 6328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 | 284,500円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.09倍 | 0.73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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 | 163,000円 | +2.5% | +22.3% | 2.82% | 34.37倍 | 0.67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
