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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,481 | 1,504 | 1,477 | 1,490 | +9 | +0.6% | 143,300 |
| 2013/01/15 | 1,496 | 1,504 | 1,475 | 1,481 | -11 | -0.7% | 264,600 |
| 2013/01/11 | 1,508 | 1,522 | 1,485 | 1,492 | -16 | -1.1% | 405,000 |
| 2013/01/10 | 1,559 | 1,559 | 1,504 | 1,508 | -180 | -10.7% | 672,600 |
| 2013/01/09 | 1,665 | 1,709 | 1,664 | 1,688 | +31 | +1.9% | 90,500 |
| 2013/01/08 | 1,650 | 1,659 | 1,640 | 1,657 | -1 | -0.1% | 53,800 |
| 2013/01/07 | 1,634 | 1,659 | 1,622 | 1,658 | +25 | +1.5% | 55,900 |
| 2013/01/04 | 1,636 | 1,636 | 1,605 | 1,633 | +33 | +2.1% | 65,800 |
| 2012/12/28 | 1,597 | 1,614 | 1,573 | 1,600 | +11 | +0.7% | 58,200 |
| 2012/12/27 | 1,590 | 1,600 | 1,586 | 1,589 | +4 | +0.3% | 101,800 |
| 2012/12/26 | 1,582 | 1,595 | 1,579 | 1,585 | -3 | -0.2% | 81,000 |
| 2012/12/25 | 1,593 | 1,605 | 1,579 | 1,588 | -5 | -0.3% | 34,100 |
| 2012/12/21 | 1,629 | 1,636 | 1,573 | 1,593 | -36 | -2.2% | 93,000 |
| 2012/12/20 | 1,649 | 1,649 | 1,612 | 1,629 | -20 | -1.2% | 82,400 |
| 2012/12/19 | 1,596 | 1,654 | 1,590 | 1,649 | +79 | +5% | 128,400 |
| 2012/12/18 | 1,547 | 1,575 | 1,544 | 1,570 | +39 | +2.5% | 55,000 |
| 2012/12/17 | 1,538 | 1,547 | 1,527 | 1,531 | +1 | +0.1% | 35,800 |
| 2012/12/14 | 1,553 | 1,569 | 1,529 | 1,530 | -6 | -0.4% | 90,900 |
| 2012/12/13 | 1,558 | 1,563 | 1,533 | 1,536 | -14 | -0.9% | 57,500 |
| 2012/12/12 | 1,584 | 1,593 | 1,548 | 1,550 | -34 | -2.1% | 81,500 |
| 2012/12/11 | 1,532 | 1,589 | 1,532 | 1,584 | +40 | +2.6% | 50,800 |
| 2012/12/10 | 1,562 | 1,571 | 1,533 | 1,544 | -8 | -0.5% | 51,100 |
| 2012/12/07 | 1,570 | 1,582 | 1,550 | 1,552 | -11 | -0.7% | 63,400 |
| 2012/12/06 | 1,571 | 1,639 | 1,561 | 1,563 | +28 | +1.8% | 192,500 |
| 2012/12/05 | 1,547 | 1,549 | 1,518 | 1,535 | -4 | -0.3% | 72,600 |
| 2012/12/04 | 1,526 | 1,562 | 1,523 | 1,539 | +8 | +0.5% | 80,000 |
| 2012/12/03 | 1,526 | 1,539 | 1,522 | 1,531 | +21 | +1.4% | 82,000 |
| 2012/11/30 | 1,560 | 1,577 | 1,510 | 1,510 | -50 | -3.2% | 263,800 |
| 2012/11/29 | 1,593 | 1,593 | 1,552 | 1,560 | -34 | -2.1% | 119,600 |
| 2012/11/28 | 1,554 | 1,597 | 1,548 | 1,594 | +48 | +3.1% | 166,200 |
| 2012/11/27 | 1,522 | 1,550 | 1,522 | 1,546 | +24 | +1.6% | 76,200 |
| 2012/11/26 | 1,483 | 1,524 | 1,476 | 1,522 | +39 | +2.6% | 89,400 |
| 2012/11/22 | 1,511 | 1,515 | 1,481 | 1,483 | -27 | -1.8% | 96,200 |
| 2012/11/21 | 1,535 | 1,537 | 1,496 | 1,510 | -26 | -1.7% | 94,700 |
| 2012/11/20 | 1,551 | 1,557 | 1,520 | 1,536 | -15 | -1% | 95,600 |
| 2012/11/19 | 1,542 | 1,570 | 1,542 | 1,551 | +10 | +0.6% | 51,900 |
| 2012/11/16 | 1,550 | 1,564 | 1,515 | 1,541 | -30 | -1.9% | 97,500 |
| 2012/11/15 | 1,517 | 1,593 | 1,516 | 1,571 | +70 | +4.7% | 142,800 |
| 2012/11/14 | 1,528 | 1,536 | 1,493 | 1,501 | -31 | -2% | 76,800 |
| 2012/11/13 | 1,544 | 1,570 | 1,521 | 1,532 | -16 | -1% | 72,100 |
| 2012/11/12 | 1,566 | 1,566 | 1,542 | 1,548 | -24 | -1.5% | 65,500 |
| 2012/11/09 | 1,590 | 1,591 | 1,540 | 1,572 | -19 | -1.2% | 98,100 |
| 2012/11/08 | 1,629 | 1,638 | 1,590 | 1,591 | -45 | -2.8% | 73,500 |
| 2012/11/07 | 1,657 | 1,667 | 1,633 | 1,636 | -34 | -2% | 55,600 |
| 2012/11/06 | 1,656 | 1,670 | 1,633 | 1,670 | +14 | +0.8% | 98,200 |
| 2012/11/05 | 1,640 | 1,664 | 1,640 | 1,656 | +18 | +1.1% | 49,900 |
| 2012/11/02 | 1,662 | 1,671 | 1,631 | 1,638 | -17 | -1% | 86,200 |
| 2012/11/01 | 1,644 | 1,674 | 1,632 | 1,655 | +24 | +1.5% | 76,700 |
| 2012/10/31 | 1,730 | 1,736 | 1,620 | 1,631 | -104 | -6% | 241,500 |
| 2012/10/30 | 1,690 | 1,749 | 1,685 | 1,735 | +55 | +3.3% | 172,400 |
2901～
2950
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
