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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,881 | 1,893 | 1,867 | 1,889 | +25 | +1.3% | 29,700 |
| 2013/12/26 | 1,838 | 1,885 | 1,831 | 1,864 | +25 | +1.4% | 51,600 |
| 2013/12/25 | 1,806 | 1,840 | 1,806 | 1,839 | +33 | +1.8% | 46,300 |
| 2013/12/24 | 1,823 | 1,825 | 1,800 | 1,806 | -24 | -1.3% | 47,500 |
| 2013/12/20 | 1,835 | 1,843 | 1,815 | 1,830 | -5 | -0.3% | 32,600 |
| 2013/12/19 | 1,831 | 1,850 | 1,827 | 1,835 | +7 | +0.4% | 37,400 |
| 2013/12/18 | 1,841 | 1,857 | 1,824 | 1,828 | -18 | -1% | 41,400 |
| 2013/12/17 | 1,830 | 1,850 | 1,830 | 1,846 | +12 | +0.7% | 19,500 |
| 2013/12/16 | 1,854 | 1,858 | 1,834 | 1,834 | -20 | -1.1% | 16,600 |
| 2013/12/13 | 1,844 | 1,860 | 1,833 | 1,854 | ±0 | ±0% | 52,800 |
| 2013/12/12 | 1,871 | 1,874 | 1,850 | 1,854 | -24 | -1.3% | 16,500 |
| 2013/12/11 | 1,887 | 1,891 | 1,874 | 1,878 | -18 | -0.9% | 17,200 |
| 2013/12/10 | 1,894 | 1,897 | 1,880 | 1,896 | +2 | +0.1% | 15,000 |
| 2013/12/09 | 1,883 | 1,899 | 1,881 | 1,894 | +37 | +2% | 24,200 |
| 2013/12/06 | 1,855 | 1,868 | 1,844 | 1,857 | -2 | -0.1% | 25,800 |
| 2013/12/05 | 1,885 | 1,893 | 1,855 | 1,859 | -32 | -1.7% | 48,900 |
| 2013/12/04 | 1,904 | 1,925 | 1,887 | 1,891 | -14 | -0.7% | 33,200 |
| 2013/12/03 | 1,919 | 1,919 | 1,894 | 1,905 | -11 | -0.6% | 29,400 |
| 2013/12/02 | 1,899 | 1,923 | 1,899 | 1,916 | +23 | +1.2% | 38,900 |
| 2013/11/29 | 1,901 | 1,908 | 1,886 | 1,893 | -10 | -0.5% | 22,900 |
| 2013/11/28 | 1,910 | 1,911 | 1,899 | 1,903 | -3 | -0.2% | 14,100 |
| 2013/11/27 | 1,902 | 1,909 | 1,902 | 1,906 | +4 | +0.2% | 23,600 |
| 2013/11/26 | 1,940 | 1,940 | 1,901 | 1,902 | -40 | -2.1% | 49,700 |
| 2013/11/25 | 1,952 | 1,963 | 1,930 | 1,942 | -11 | -0.6% | 34,900 |
| 2013/11/22 | 1,950 | 1,964 | 1,930 | 1,953 | +9 | +0.5% | 86,900 |
| 2013/11/21 | 1,890 | 1,950 | 1,888 | 1,944 | +57 | +3% | 88,100 |
| 2013/11/20 | 1,900 | 1,905 | 1,865 | 1,887 | +8 | +0.4% | 50,800 |
| 2013/11/19 | 1,901 | 1,901 | 1,859 | 1,879 | -17 | -0.9% | 50,100 |
| 2013/11/18 | 1,876 | 1,911 | 1,876 | 1,896 | +19 | +1% | 69,800 |
| 2013/11/15 | 1,888 | 1,889 | 1,850 | 1,877 | +1 | +0.1% | 54,100 |
| 2013/11/14 | 1,888 | 1,894 | 1,873 | 1,876 | +7 | +0.4% | 47,600 |
| 2013/11/13 | 1,900 | 1,900 | 1,862 | 1,869 | -15 | -0.8% | 60,100 |
| 2013/11/12 | 1,850 | 1,904 | 1,850 | 1,884 | +58 | +3.2% | 104,200 |
| 2013/11/11 | 1,816 | 1,827 | 1,806 | 1,826 | +30 | +1.7% | 27,700 |
| 2013/11/08 | 1,786 | 1,801 | 1,772 | 1,796 | -8 | -0.4% | 18,400 |
| 2013/11/07 | 1,803 | 1,819 | 1,784 | 1,804 | -17 | -0.9% | 33,100 |
| 2013/11/06 | 1,829 | 1,839 | 1,801 | 1,821 | -3 | -0.2% | 35,400 |
| 2013/11/05 | 1,766 | 1,835 | 1,766 | 1,824 | +71 | +4.1% | 62,100 |
| 2013/11/01 | 1,839 | 1,843 | 1,737 | 1,753 | -78 | -4.3% | 89,400 |
| 2013/10/31 | 1,845 | 1,858 | 1,826 | 1,831 | -11 | -0.6% | 34,500 |
| 2013/10/30 | 1,809 | 1,845 | 1,809 | 1,842 | +43 | +2.4% | 49,900 |
| 2013/10/29 | 1,788 | 1,806 | 1,780 | 1,799 | +14 | +0.8% | 38,500 |
| 2013/10/28 | 1,817 | 1,833 | 1,780 | 1,785 | -33 | -1.8% | 65,300 |
| 2013/10/25 | 1,868 | 1,871 | 1,803 | 1,818 | -50 | -2.7% | 50,500 |
| 2013/10/24 | 1,832 | 1,875 | 1,826 | 1,868 | +24 | +1.3% | 46,000 |
| 2013/10/23 | 1,873 | 1,878 | 1,840 | 1,844 | -24 | -1.3% | 38,600 |
| 2013/10/22 | 1,851 | 1,874 | 1,845 | 1,868 | +4 | +0.2% | 46,100 |
| 2013/10/21 | 1,859 | 1,870 | 1,845 | 1,864 | +5 | +0.3% | 23,600 |
| 2013/10/18 | 1,830 | 1,867 | 1,821 | 1,859 | +30 | +1.6% | 43,300 |
| 2013/10/17 | 1,834 | 1,843 | 1,818 | 1,829 | +2 | +0.1% | 22,100 |
2851～
2900
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 | 282,900円 | +4.1% | +20.5% | 3.18% | 12.67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 | 196,500円 | +2.1% | +5.7% | 2.80% | 10.02倍 | 0.72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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70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 | 162,200円 | +2.5% | +22.3% | 2.84% | 34.20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 | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46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
