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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,301 | 1,325 | 1,288 | 1,321 | +18 | +1.4% | 30,200 |
| 2012/08/15 | 1,315 | 1,326 | 1,302 | 1,303 | -27 | -2% | 16,400 |
| 2012/08/14 | 1,290 | 1,336 | 1,287 | 1,330 | +35 | +2.7% | 38,300 |
| 2012/08/13 | 1,292 | 1,300 | 1,286 | 1,295 | -6 | -0.5% | 13,200 |
| 2012/08/10 | 1,272 | 1,310 | 1,272 | 1,301 | +25 | +2% | 19,100 |
| 2012/08/09 | 1,284 | 1,288 | 1,267 | 1,276 | -6 | -0.5% | 13,900 |
| 2012/08/08 | 1,270 | 1,296 | 1,265 | 1,282 | +19 | +1.5% | 19,600 |
| 2012/08/07 | 1,276 | 1,287 | 1,257 | 1,263 | -21 | -1.6% | 22,100 |
| 2012/08/06 | 1,284 | 1,307 | 1,275 | 1,284 | +3 | +0.2% | 17,400 |
| 2012/08/03 | 1,305 | 1,310 | 1,278 | 1,281 | -40 | -3% | 18,200 |
| 2012/08/02 | 1,326 | 1,350 | 1,301 | 1,321 | ±0 | ±0% | 41,200 |
| 2012/08/01 | 1,332 | 1,332 | 1,318 | 1,321 | -38 | -2.8% | 37,600 |
| 2012/07/31 | 1,290 | 1,364 | 1,290 | 1,359 | +82 | +6.4% | 54,200 |
| 2012/07/30 | 1,284 | 1,284 | 1,264 | 1,277 | +3 | +0.2% | 22,000 |
| 2012/07/27 | 1,281 | 1,284 | 1,269 | 1,274 | -7 | -0.5% | 19,900 |
| 2012/07/26 | 1,233 | 1,284 | 1,205 | 1,281 | +49 | +4% | 59,800 |
| 2012/07/25 | 1,230 | 1,247 | 1,220 | 1,232 | +2 | +0.2% | 27,400 |
| 2012/07/24 | 1,248 | 1,257 | 1,219 | 1,230 | -25 | -2% | 29,100 |
| 2012/07/23 | 1,256 | 1,268 | 1,254 | 1,255 | -5 | -0.4% | 32,300 |
| 2012/07/20 | 1,299 | 1,299 | 1,258 | 1,260 | -39 | -3% | 26,900 |
| 2012/07/19 | 1,317 | 1,321 | 1,299 | 1,299 | -4 | -0.3% | 20,300 |
| 2012/07/18 | 1,328 | 1,348 | 1,301 | 1,303 | -25 | -1.9% | 28,500 |
| 2012/07/17 | 1,349 | 1,349 | 1,325 | 1,328 | -16 | -1.2% | 23,500 |
| 2012/07/13 | 1,319 | 1,350 | 1,312 | 1,344 | +24 | +1.8% | 45,100 |
| 2012/07/12 | 1,300 | 1,325 | 1,299 | 1,320 | +16 | +1.2% | 39,500 |
| 2012/07/11 | 1,305 | 1,308 | 1,300 | 1,304 | -6 | -0.5% | 26,300 |
| 2012/07/10 | 1,298 | 1,323 | 1,297 | 1,310 | +15 | +1.2% | 33,500 |
| 2012/07/09 | 1,295 | 1,297 | 1,290 | 1,295 | +10 | +0.8% | 41,600 |
| 2012/07/06 | 1,312 | 1,312 | 1,284 | 1,285 | -29 | -2.2% | 42,300 |
| 2012/07/05 | 1,295 | 1,319 | 1,295 | 1,314 | +14 | +1.1% | 28,300 |
| 2012/07/04 | 1,296 | 1,306 | 1,290 | 1,300 | +7 | +0.5% | 36,400 |
| 2012/07/03 | 1,282 | 1,297 | 1,282 | 1,293 | +13 | +1% | 38,600 |
| 2012/07/02 | 1,278 | 1,285 | 1,278 | 1,280 | +8 | +0.6% | 61,400 |
| 2012/06/29 | 1,278 | 1,283 | 1,263 | 1,272 | -25 | -1.9% | 56,300 |
| 2012/06/28 | 1,317 | 1,327 | 1,294 | 1,297 | -24 | -1.8% | 30,600 |
| 2012/06/27 | 1,312 | 1,323 | 1,306 | 1,321 | +18 | +1.4% | 30,900 |
| 2012/06/26 | 1,278 | 1,311 | 1,278 | 1,303 | +32 | +2.5% | 33,600 |
| 2012/06/25 | 1,273 | 1,274 | 1,264 | 1,271 | +10 | +0.8% | 16,100 |
| 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 |
3001～
3050
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
