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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,820 | 1,840 | 1,816 | 1,827 | +4 | +0.2% | 31,000 |
| 2013/10/15 | 1,811 | 1,835 | 1,786 | 1,823 | +24 | +1.3% | 47,900 |
| 2013/10/11 | 1,802 | 1,845 | 1,772 | 1,799 | +37 | +2.1% | 99,300 |
| 2013/10/10 | 1,832 | 1,880 | 1,740 | 1,762 | -51 | -2.8% | 166,500 |
| 2013/10/09 | 1,845 | 1,888 | 1,800 | 1,813 | -32 | -1.7% | 107,000 |
| 2013/10/08 | 1,801 | 1,854 | 1,794 | 1,845 | +44 | +2.4% | 128,700 |
| 2013/10/07 | 1,794 | 1,837 | 1,790 | 1,801 | +21 | +1.2% | 64,600 |
| 2013/10/04 | 1,742 | 1,788 | 1,724 | 1,780 | +1 | +0.1% | 92,000 |
| 2013/10/03 | 1,751 | 1,791 | 1,741 | 1,779 | +11 | +0.6% | 36,200 |
| 2013/10/02 | 1,787 | 1,789 | 1,746 | 1,768 | -16 | -0.9% | 45,000 |
| 2013/10/01 | 1,740 | 1,790 | 1,731 | 1,784 | +45 | +2.6% | 108,900 |
| 2013/09/30 | 1,742 | 1,746 | 1,732 | 1,739 | -13 | -0.7% | 34,100 |
| 2013/09/27 | 1,746 | 1,754 | 1,731 | 1,752 | +10 | +0.6% | 31,600 |
| 2013/09/26 | 1,739 | 1,750 | 1,700 | 1,742 | +5 | +0.3% | 34,400 |
| 2013/09/25 | 1,740 | 1,746 | 1,720 | 1,737 | -3 | -0.2% | 28,200 |
| 2013/09/24 | 1,720 | 1,768 | 1,719 | 1,740 | +12 | +0.7% | 77,600 |
| 2013/09/20 | 1,745 | 1,747 | 1,700 | 1,728 | -18 | -1% | 34,500 |
| 2013/09/19 | 1,679 | 1,749 | 1,679 | 1,746 | +72 | +4.3% | 45,700 |
| 2013/09/18 | 1,697 | 1,706 | 1,670 | 1,674 | -23 | -1.4% | 46,900 |
| 2013/09/17 | 1,730 | 1,730 | 1,694 | 1,697 | -32 | -1.9% | 22,900 |
| 2013/09/13 | 1,718 | 1,739 | 1,708 | 1,729 | +17 | +1% | 77,000 |
| 2013/09/12 | 1,671 | 1,722 | 1,671 | 1,712 | +31 | +1.8% | 91,700 |
| 2013/09/11 | 1,677 | 1,685 | 1,666 | 1,681 | ±0 | ±0% | 33,300 |
| 2013/09/10 | 1,678 | 1,685 | 1,670 | 1,681 | +5 | +0.3% | 31,500 |
| 2013/09/09 | 1,670 | 1,681 | 1,665 | 1,676 | +8 | +0.5% | 45,200 |
| 2013/09/06 | 1,657 | 1,672 | 1,624 | 1,668 | +11 | +0.7% | 62,600 |
| 2013/09/05 | 1,670 | 1,670 | 1,652 | 1,657 | -13 | -0.8% | 74,300 |
| 2013/09/04 | 1,619 | 1,680 | 1,611 | 1,670 | +49 | +3% | 79,600 |
| 2013/09/03 | 1,598 | 1,632 | 1,585 | 1,621 | +32 | +2% | 53,000 |
| 2013/09/02 | 1,579 | 1,594 | 1,570 | 1,589 | +19 | +1.2% | 31,200 |
| 2013/08/30 | 1,575 | 1,577 | 1,548 | 1,570 | -3 | -0.2% | 30,900 |
| 2013/08/29 | 1,542 | 1,584 | 1,541 | 1,573 | +17 | +1.1% | 36,800 |
| 2013/08/28 | 1,543 | 1,560 | 1,543 | 1,556 | -12 | -0.8% | 12,600 |
| 2013/08/27 | 1,574 | 1,590 | 1,567 | 1,568 | +2 | +0.1% | 22,000 |
| 2013/08/26 | 1,571 | 1,587 | 1,558 | 1,566 | -4 | -0.3% | 24,300 |
| 2013/08/23 | 1,557 | 1,576 | 1,540 | 1,570 | +23 | +1.5% | 31,300 |
| 2013/08/22 | 1,542 | 1,563 | 1,533 | 1,547 | +3 | +0.2% | 21,800 |
| 2013/08/21 | 1,533 | 1,555 | 1,532 | 1,544 | +16 | +1% | 20,800 |
| 2013/08/20 | 1,548 | 1,549 | 1,528 | 1,528 | -20 | -1.3% | 11,000 |
| 2013/08/19 | 1,542 | 1,555 | 1,529 | 1,548 | +10 | +0.7% | 9,800 |
| 2013/08/16 | 1,518 | 1,553 | 1,516 | 1,538 | +25 | +1.7% | 19,800 |
| 2013/08/15 | 1,520 | 1,528 | 1,506 | 1,513 | -33 | -2.1% | 22,200 |
| 2013/08/14 | 1,556 | 1,556 | 1,515 | 1,546 | -9 | -0.6% | 10,100 |
| 2013/08/13 | 1,502 | 1,555 | 1,502 | 1,555 | +50 | +3.3% | 20,000 |
| 2013/08/12 | 1,505 | 1,516 | 1,503 | 1,505 | -10 | -0.7% | 7,700 |
| 2013/08/09 | 1,509 | 1,524 | 1,501 | 1,515 | +15 | +1% | 28,100 |
| 2013/08/08 | 1,515 | 1,526 | 1,497 | 1,500 | -15 | -1% | 20,500 |
| 2013/08/07 | 1,546 | 1,546 | 1,514 | 1,515 | -36 | -2.3% | 16,400 |
| 2013/08/06 | 1,543 | 1,557 | 1,535 | 1,551 | +9 | +0.6% | 13,300 |
| 2013/08/05 | 1,531 | 1,547 | 1,530 | 1,542 | +2 | +0.1% | 11,400 |
2901～
2950
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 | 284,300円 | +4.1% | +20.5% | 3.17% | 12.73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 | 196,900円 | +2.1% | +5.7% | 2.79% | 10.04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 | 162,300円 | +2.5% | +22.3% | 2.83% | 34.22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
