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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,984 | 2,001 | 1,975 | 2,001 | +17 | +0.9% | 44,500 |
| 2014/06/18 | 1,994 | 2,005 | 1,983 | 1,984 | -1 | -0.1% | 39,600 |
| 2014/06/17 | 1,983 | 1,994 | 1,978 | 1,985 | +5 | +0.3% | 39,600 |
| 2014/06/16 | 1,958 | 1,982 | 1,937 | 1,980 | +17 | +0.9% | 36,600 |
| 2014/06/13 | 1,927 | 1,967 | 1,923 | 1,963 | +14 | +0.7% | 50,700 |
| 2014/06/12 | 1,967 | 1,975 | 1,945 | 1,949 | -34 | -1.7% | 27,400 |
| 2014/06/11 | 1,970 | 1,987 | 1,969 | 1,983 | +18 | +0.9% | 36,300 |
| 2014/06/10 | 1,984 | 1,984 | 1,956 | 1,965 | -9 | -0.5% | 58,500 |
| 2014/06/09 | 1,964 | 1,976 | 1,957 | 1,974 | +8 | +0.4% | 35,300 |
| 2014/06/06 | 1,949 | 1,976 | 1,930 | 1,966 | +17 | +0.9% | 45,400 |
| 2014/06/05 | 1,966 | 1,969 | 1,940 | 1,949 | -14 | -0.7% | 30,500 |
| 2014/06/04 | 1,969 | 1,987 | 1,959 | 1,963 | -19 | -1% | 50,200 |
| 2014/06/03 | 1,989 | 1,995 | 1,972 | 1,982 | +10 | +0.5% | 44,000 |
| 2014/06/02 | 1,982 | 1,989 | 1,948 | 1,972 | -2 | -0.1% | 59,600 |
| 2014/05/30 | 1,939 | 1,980 | 1,931 | 1,974 | +35 | +1.8% | 92,700 |
| 2014/05/29 | 1,935 | 1,949 | 1,913 | 1,939 | -6 | -0.3% | 48,600 |
| 2014/05/28 | 1,921 | 1,948 | 1,921 | 1,945 | +14 | +0.7% | 65,400 |
| 2014/05/27 | 1,941 | 1,950 | 1,929 | 1,931 | -25 | -1.3% | 34,400 |
| 2014/05/26 | 1,940 | 1,960 | 1,935 | 1,956 | +18 | +0.9% | 54,600 |
| 2014/05/23 | 1,879 | 1,960 | 1,877 | 1,938 | +77 | +4.1% | 107,000 |
| 2014/05/22 | 1,854 | 1,863 | 1,846 | 1,861 | +14 | +0.8% | 37,300 |
| 2014/05/21 | 1,833 | 1,855 | 1,831 | 1,847 | -4 | -0.2% | 44,400 |
| 2014/05/20 | 1,835 | 1,867 | 1,835 | 1,851 | +11 | +0.6% | 38,100 |
| 2014/05/19 | 1,841 | 1,850 | 1,832 | 1,840 | -10 | -0.5% | 39,400 |
| 2014/05/16 | 1,851 | 1,860 | 1,843 | 1,850 | -22 | -1.2% | 43,800 |
| 2014/05/15 | 1,867 | 1,877 | 1,860 | 1,872 | -13 | -0.7% | 23,400 |
| 2014/05/14 | 1,858 | 1,907 | 1,848 | 1,885 | +35 | +1.9% | 65,500 |
| 2014/05/13 | 1,859 | 1,875 | 1,843 | 1,850 | +1 | +0.1% | 27,200 |
| 2014/05/12 | 1,850 | 1,860 | 1,846 | 1,849 | -5 | -0.3% | 19,200 |
| 2014/05/09 | 1,850 | 1,869 | 1,841 | 1,854 | -6 | -0.3% | 44,200 |
| 2014/05/08 | 1,873 | 1,889 | 1,859 | 1,860 | -13 | -0.7% | 26,400 |
| 2014/05/07 | 1,889 | 1,904 | 1,870 | 1,873 | -48 | -2.5% | 45,400 |
| 2014/05/02 | 1,897 | 1,926 | 1,897 | 1,921 | +8 | +0.4% | 28,500 |
| 2014/05/01 | 1,899 | 1,919 | 1,880 | 1,913 | +7 | +0.4% | 46,100 |
| 2014/04/30 | 1,918 | 1,920 | 1,892 | 1,906 | +2 | +0.1% | 34,700 |
| 2014/04/28 | 1,902 | 1,919 | 1,892 | 1,904 | -17 | -0.9% | 34,500 |
| 2014/04/25 | 1,901 | 1,931 | 1,899 | 1,921 | +8 | +0.4% | 36,600 |
| 2014/04/24 | 1,897 | 1,930 | 1,897 | 1,913 | +4 | +0.2% | 59,400 |
| 2014/04/23 | 1,900 | 1,913 | 1,893 | 1,909 | +9 | +0.5% | 27,500 |
| 2014/04/22 | 1,894 | 1,930 | 1,857 | 1,900 | -11 | -0.6% | 112,300 |
| 2014/04/21 | 1,861 | 1,919 | 1,852 | 1,911 | +40 | +2.1% | 63,600 |
| 2014/04/18 | 1,867 | 1,879 | 1,859 | 1,871 | +21 | +1.1% | 23,600 |
| 2014/04/17 | 1,826 | 1,874 | 1,824 | 1,850 | +13 | +0.7% | 121,600 |
| 2014/04/16 | 1,874 | 1,885 | 1,829 | 1,837 | -21 | -1.1% | 78,000 |
| 2014/04/15 | 1,870 | 1,889 | 1,835 | 1,858 | -9 | -0.5% | 61,900 |
| 2014/04/14 | 1,852 | 1,918 | 1,851 | 1,867 | -52 | -2.7% | 82,300 |
| 2014/04/11 | 1,902 | 1,936 | 1,901 | 1,919 | -7 | -0.4% | 42,900 |
| 2014/04/10 | 1,924 | 1,962 | 1,917 | 1,926 | +10 | +0.5% | 43,600 |
| 2014/04/09 | 1,885 | 1,927 | 1,879 | 1,916 | +7 | +0.4% | 48,800 |
| 2014/04/08 | 1,938 | 1,941 | 1,909 | 1,909 | -35 | -1.8% | 24,600 |
2551～
2600
件表示中 / 6142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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60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 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| ケンコーマヨ | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
