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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 1,481 | 1,499 | 1,481 | 1,487 | -6 | -0.4% | 117,700 |
2013/04/15 | 1,504 | 1,508 | 1,481 | 1,493 | -57 | -3.7% | 164,000 |
2013/04/12 | 1,570 | 1,571 | 1,531 | 1,550 | -20 | -1.3% | 72,900 |
2013/04/11 | 1,551 | 1,575 | 1,544 | 1,570 | +12 | +0.8% | 91,500 |
2013/04/10 | 1,544 | 1,558 | 1,537 | 1,558 | +18 | +1.2% | 99,300 |
2013/04/09 | 1,549 | 1,552 | 1,527 | 1,540 | -8 | -0.5% | 57,900 |
2013/04/08 | 1,535 | 1,549 | 1,521 | 1,548 | +28 | +1.8% | 103,700 |
2013/04/05 | 1,527 | 1,530 | 1,510 | 1,520 | +5 | +0.3% | 89,800 |
2013/04/04 | 1,518 | 1,521 | 1,489 | 1,515 | +1 | +0.1% | 59,400 |
2013/04/03 | 1,491 | 1,519 | 1,474 | 1,514 | +49 | +3.3% | 88,600 |
2013/04/02 | 1,470 | 1,481 | 1,430 | 1,465 | -11 | -0.7% | 85,000 |
2013/04/01 | 1,542 | 1,542 | 1,476 | 1,476 | -57 | -3.7% | 81,600 |
2013/03/29 | 1,522 | 1,540 | 1,502 | 1,533 | +15 | +1% | 72,400 |
2013/03/28 | 1,521 | 1,530 | 1,505 | 1,518 | -3 | -0.2% | 39,000 |
2013/03/27 | 1,508 | 1,524 | 1,501 | 1,521 | +15 | +1% | 45,900 |
2013/03/26 | 1,533 | 1,533 | 1,501 | 1,506 | -26 | -1.7% | 66,900 |
2013/03/25 | 1,554 | 1,554 | 1,532 | 1,532 | -7 | -0.5% | 71,700 |
2013/03/22 | 1,549 | 1,558 | 1,539 | 1,539 | ±0 | ±0% | 95,500 |
2013/03/21 | 1,520 | 1,540 | 1,520 | 1,539 | +25 | +1.7% | 137,800 |
2013/03/19 | 1,499 | 1,516 | 1,499 | 1,514 | +11 | +0.7% | 86,300 |
2013/03/18 | 1,490 | 1,510 | 1,483 | 1,503 | -6 | -0.4% | 76,300 |
2013/03/15 | 1,483 | 1,509 | 1,482 | 1,509 | +27 | +1.8% | 143,100 |
2013/03/14 | 1,483 | 1,492 | 1,468 | 1,482 | ±0 | ±0% | 88,300 |
2013/03/13 | 1,482 | 1,494 | 1,480 | 1,482 | -4 | -0.3% | 40,100 |
2013/03/12 | 1,509 | 1,510 | 1,483 | 1,486 | -36 | -2.4% | 113,100 |
2013/03/11 | 1,526 | 1,528 | 1,515 | 1,522 | -7 | -0.5% | 90,400 |
2013/03/08 | 1,531 | 1,544 | 1,525 | 1,529 | -5 | -0.3% | 130,000 |
2013/03/07 | 1,528 | 1,543 | 1,525 | 1,534 | +8 | +0.5% | 144,500 |
2013/03/06 | 1,513 | 1,527 | 1,510 | 1,526 | +16 | +1.1% | 154,800 |
2013/03/05 | 1,508 | 1,514 | 1,502 | 1,510 | +5 | +0.3% | 137,700 |
2013/03/04 | 1,513 | 1,513 | 1,499 | 1,505 | +7 | +0.5% | 162,400 |
2013/03/01 | 1,480 | 1,501 | 1,472 | 1,498 | +27 | +1.8% | 219,700 |
2013/02/28 | 1,460 | 1,476 | 1,448 | 1,471 | +17 | +1.2% | 100,000 |
2013/02/27 | 1,458 | 1,473 | 1,452 | 1,454 | -16 | -1.1% | 112,400 |
2013/02/26 | 1,436 | 1,478 | 1,411 | 1,470 | -16 | -1.1% | 335,300 |
2013/02/25 | 1,497 | 1,497 | 1,483 | 1,486 | +1 | +0.1% | 587,100 |
2013/02/22 | 1,480 | 1,488 | 1,475 | 1,485 | +8 | +0.5% | 156,700 |
2013/02/21 | 1,486 | 1,500 | 1,476 | 1,477 | -6 | -0.4% | 152,600 |
2013/02/20 | 1,479 | 1,483 | 1,470 | 1,483 | +18 | +1.2% | 150,800 |
2013/02/19 | 1,441 | 1,479 | 1,441 | 1,465 | +26 | +1.8% | 248,100 |
2013/02/18 | 1,430 | 1,442 | 1,428 | 1,439 | +6 | +0.4% | 132,600 |
2013/02/15 | 1,434 | 1,434 | 1,422 | 1,433 | +7 | +0.5% | 132,300 |
2013/02/14 | 1,426 | 1,440 | 1,424 | 1,426 | ±0 | ±0% | 78,600 |
2013/02/13 | 1,432 | 1,443 | 1,424 | 1,426 | -4 | -0.3% | 149,400 |
2013/02/12 | 1,445 | 1,450 | 1,425 | 1,430 | -20 | -1.4% | 149,600 |
2013/02/08 | 1,480 | 1,483 | 1,448 | 1,450 | -29 | -2% | 195,500 |
2013/02/07 | 1,487 | 1,490 | 1,476 | 1,479 | -7 | -0.5% | 129,300 |
2013/02/06 | 1,497 | 1,500 | 1,478 | 1,486 | -8 | -0.5% | 269,500 |
2013/02/05 | 1,498 | 1,519 | 1,493 | 1,494 | +4 | +0.3% | 209,100 |
2013/02/04 | 1,499 | 1,501 | 1,490 | 1,490 | -5 | -0.3% | 105,700 |
2801~
2850
件表示中 / 6104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 | 236,900円 | +11.1% | -31.1% | 3.80% | 14.78倍 | 0.78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 |
ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87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 |
サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02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 |
サーティワン | 420,000円 | +7.0% | +5.4% | 0.95% | 32.64倍 | 3.05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 |
オカムラ食品 | 494,000円 | +10.6% | +0.6% | 0.77% | 19.07倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム