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 |
---|---|---|---|---|---|---|---|
2012/06/22 | 1,256 | 1,280 | 1,254 | 1,261 | -19 | -1.5% | 22,600 |
2012/06/21 | 1,274 | 1,280 | 1,257 | 1,280 | +7 | +0.5% | 24,400 |
2012/06/20 | 1,249 | 1,279 | 1,249 | 1,273 | +29 | +2.3% | 32,800 |
2012/06/19 | 1,273 | 1,273 | 1,243 | 1,244 | -34 | -2.7% | 31,600 |
2012/06/18 | 1,317 | 1,318 | 1,276 | 1,278 | -14 | -1.1% | 32,500 |
2012/06/15 | 1,283 | 1,295 | 1,271 | 1,292 | +32 | +2.5% | 65,800 |
2012/06/14 | 1,260 | 1,285 | 1,250 | 1,260 | +14 | +1.1% | 57,400 |
2012/06/13 | 1,272 | 1,286 | 1,236 | 1,246 | -56 | -4.3% | 78,100 |
2012/06/12 | 1,298 | 1,307 | 1,283 | 1,302 | +5 | +0.4% | 47,700 |
2012/06/11 | 1,325 | 1,331 | 1,288 | 1,297 | +3 | +0.2% | 93,600 |
2012/06/08 | 1,280 | 1,299 | 1,272 | 1,294 | +36 | +2.9% | 132,500 |
2012/06/07 | 1,234 | 1,258 | 1,226 | 1,258 | +27 | +2.2% | 62,900 |
2012/06/06 | 1,224 | 1,237 | 1,218 | 1,231 | +10 | +0.8% | 38,300 |
2012/06/05 | 1,207 | 1,222 | 1,201 | 1,221 | +14 | +1.2% | 33,400 |
2012/06/04 | 1,215 | 1,220 | 1,201 | 1,207 | -16 | -1.3% | 40,800 |
2012/06/01 | 1,216 | 1,230 | 1,216 | 1,223 | -3 | -0.2% | 77,700 |
2012/05/31 | 1,226 | 1,232 | 1,206 | 1,226 | -10 | -0.8% | 71,300 |
2012/05/30 | 1,226 | 1,243 | 1,217 | 1,236 | -1 | -0.1% | 54,100 |
2012/05/29 | 1,215 | 1,239 | 1,196 | 1,237 | +22 | +1.8% | 51,500 |
2012/05/28 | 1,189 | 1,219 | 1,189 | 1,215 | +6 | +0.5% | 47,600 |
2012/05/25 | 1,203 | 1,222 | 1,189 | 1,209 | +32 | +2.7% | 64,100 |
2012/05/24 | 1,203 | 1,213 | 1,160 | 1,177 | -17 | -1.4% | 72,200 |
2012/05/23 | 1,235 | 1,235 | 1,192 | 1,194 | -37 | -3% | 83,200 |
2012/05/22 | 1,256 | 1,256 | 1,221 | 1,231 | -21 | -1.7% | 54,400 |
2012/05/21 | 1,218 | 1,254 | 1,218 | 1,252 | +33 | +2.7% | 43,400 |
2012/05/18 | 1,219 | 1,237 | 1,212 | 1,219 | -37 | -2.9% | 49,500 |
2012/05/17 | 1,199 | 1,269 | 1,192 | 1,256 | +58 | +4.8% | 74,100 |
2012/05/16 | 1,227 | 1,240 | 1,193 | 1,198 | -35 | -2.8% | 75,100 |
2012/05/15 | 1,247 | 1,257 | 1,199 | 1,233 | -22 | -1.8% | 89,800 |
2012/05/14 | 1,279 | 1,294 | 1,253 | 1,255 | -24 | -1.9% | 44,500 |
2012/05/11 | 1,338 | 1,342 | 1,277 | 1,279 | -60 | -4.5% | 55,400 |
2012/05/10 | 1,370 | 1,370 | 1,331 | 1,339 | -36 | -2.6% | 66,500 |
2012/05/09 | 1,381 | 1,381 | 1,340 | 1,375 | -6 | -0.4% | 98,900 |
2012/05/08 | 1,344 | 1,391 | 1,330 | 1,381 | +46 | +3.4% | 93,800 |
2012/05/07 | 1,330 | 1,344 | 1,314 | 1,335 | -13 | -1% | 77,700 |
2012/05/02 | 1,324 | 1,354 | 1,320 | 1,348 | +37 | +2.8% | 77,100 |
2012/05/01 | 1,321 | 1,335 | 1,308 | 1,311 | +1 | +0.1% | 50,500 |
2012/04/27 | 1,310 | 1,325 | 1,291 | 1,310 | -4 | -0.3% | 80,300 |
2012/04/26 | 1,316 | 1,327 | 1,303 | 1,314 | -2 | -0.2% | 65,800 |
2012/04/25 | 1,302 | 1,336 | 1,291 | 1,316 | +17 | +1.3% | 98,700 |
2012/04/24 | 1,308 | 1,312 | 1,280 | 1,299 | -14 | -1.1% | 145,800 |
2012/04/23 | 1,251 | 1,315 | 1,251 | 1,313 | +68 | +5.5% | 111,400 |
2012/04/20 | 1,258 | 1,276 | 1,237 | 1,245 | -16 | -1.3% | 107,800 |
2012/04/19 | 1,310 | 1,314 | 1,260 | 1,261 | -39 | -3% | 90,800 |
2012/04/18 | 1,334 | 1,334 | 1,292 | 1,300 | -34 | -2.5% | 78,400 |
2012/04/17 | 1,322 | 1,350 | 1,307 | 1,334 | +19 | +1.4% | 127,100 |
2012/04/16 | 1,310 | 1,338 | 1,275 | 1,315 | -70 | -5.1% | 198,500 |
2012/04/13 | 1,350 | 1,396 | 1,336 | 1,385 | +53 | +4% | 181,400 |
2012/04/12 | 1,320 | 1,335 | 1,306 | 1,332 | +20 | +1.5% | 122,800 |
2012/04/11 | 1,256 | 1,312 | 1,254 | 1,312 | +39 | +3.1% | 102,500 |
3001~
3050
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