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 |
|---|---|---|---|---|---|---|---|
| 2012/11/02 | 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 |
| 2012/10/29 | 1,669 | 1,689 | 1,652 | 1,680 | +27 | +1.6% | 101,500 |
| 2012/10/26 | 1,640 | 1,658 | 1,636 | 1,653 | +28 | +1.7% | 125,900 |
| 2012/10/25 | 1,620 | 1,625 | 1,612 | 1,625 | +22 | +1.4% | 85,000 |
| 2012/10/24 | 1,582 | 1,618 | 1,559 | 1,603 | +10 | +0.6% | 131,900 |
| 2012/10/23 | 1,568 | 1,597 | 1,567 | 1,593 | +35 | +2.2% | 80,800 |
| 2012/10/22 | 1,550 | 1,564 | 1,536 | 1,558 | +20 | +1.3% | 58,500 |
| 2012/10/19 | 1,555 | 1,565 | 1,520 | 1,538 | +6 | +0.4% | 90,400 |
| 2012/10/18 | 1,531 | 1,546 | 1,518 | 1,532 | +1 | +0.1% | 107,900 |
| 2012/10/17 | 1,565 | 1,580 | 1,522 | 1,531 | -19 | -1.2% | 143,400 |
| 2012/10/16 | 1,543 | 1,555 | 1,537 | 1,550 | -8 | -0.5% | 127,600 |
| 2012/10/15 | 1,551 | 1,568 | 1,545 | 1,558 | -15 | -1% | 92,000 |
| 2012/10/12 | 1,561 | 1,597 | 1,561 | 1,573 | +13 | +0.8% | 112,400 |
| 2012/10/11 | 1,484 | 1,585 | 1,481 | 1,560 | +75 | +5.1% | 249,200 |
| 2012/10/10 | 1,456 | 1,507 | 1,444 | 1,485 | +12 | +0.8% | 126,700 |
| 2012/10/09 | 1,411 | 1,503 | 1,411 | 1,473 | +93 | +6.7% | 168,700 |
| 2012/10/05 | 1,340 | 1,395 | 1,340 | 1,380 | +73 | +5.6% | 94,800 |
| 2012/10/04 | 1,301 | 1,322 | 1,296 | 1,307 | +4 | +0.3% | 24,900 |
| 2012/10/03 | 1,331 | 1,331 | 1,292 | 1,303 | -23 | -1.7% | 15,400 |
| 2012/10/02 | 1,320 | 1,335 | 1,320 | 1,326 | -3 | -0.2% | 12,900 |
| 2012/10/01 | 1,333 | 1,333 | 1,313 | 1,329 | -24 | -1.8% | 26,300 |
| 2012/09/28 | 1,358 | 1,358 | 1,332 | 1,353 | +7 | +0.5% | 24,900 |
| 2012/09/27 | 1,357 | 1,359 | 1,339 | 1,346 | -20 | -1.5% | 12,900 |
| 2012/09/26 | 1,312 | 1,366 | 1,312 | 1,366 | +37 | +2.8% | 28,700 |
| 2012/09/25 | 1,318 | 1,334 | 1,306 | 1,329 | +7 | +0.5% | 18,400 |
| 2012/09/24 | 1,323 | 1,323 | 1,305 | 1,322 | -18 | -1.3% | 16,100 |
| 2012/09/21 | 1,301 | 1,340 | 1,295 | 1,340 | +35 | +2.7% | 24,900 |
| 2012/09/20 | 1,324 | 1,324 | 1,303 | 1,305 | -20 | -1.5% | 12,600 |
| 2012/09/19 | 1,293 | 1,330 | 1,292 | 1,325 | +32 | +2.5% | 24,300 |
| 2012/09/18 | 1,323 | 1,323 | 1,288 | 1,293 | -29 | -2.2% | 30,300 |
| 2012/09/14 | 1,321 | 1,328 | 1,312 | 1,322 | +1 | +0.1% | 28,500 |
| 2012/09/13 | 1,360 | 1,360 | 1,320 | 1,321 | -39 | -2.9% | 15,900 |
| 2012/09/12 | 1,361 | 1,366 | 1,350 | 1,360 | +10 | +0.7% | 34,700 |
| 2012/09/11 | 1,331 | 1,350 | 1,326 | 1,350 | +20 | +1.5% | 30,700 |
| 2012/09/10 | 1,319 | 1,331 | 1,318 | 1,330 | +14 | +1.1% | 26,900 |
| 2012/09/07 | 1,339 | 1,339 | 1,315 | 1,316 | -16 | -1.2% | 26,500 |
| 2012/09/06 | 1,369 | 1,369 | 1,317 | 1,332 | -46 | -3.3% | 36,800 |
| 2012/09/05 | 1,396 | 1,396 | 1,364 | 1,378 | -19 | -1.4% | 49,900 |
| 2012/09/04 | 1,380 | 1,399 | 1,369 | 1,397 | +22 | +1.6% | 37,100 |
| 2012/09/03 | 1,378 | 1,385 | 1,370 | 1,375 | +14 | +1% | 34,900 |
| 2012/08/31 | 1,350 | 1,364 | 1,344 | 1,361 | +16 | +1.2% | 22,100 |
| 2012/08/30 | 1,342 | 1,359 | 1,332 | 1,345 | +8 | +0.6% | 26,600 |
| 2012/08/29 | 1,329 | 1,347 | 1,322 | 1,337 | +18 | +1.4% | 28,800 |
| 2012/08/28 | 1,318 | 1,322 | 1,313 | 1,319 | +7 | +0.5% | 17,800 |
| 2012/08/27 | 1,313 | 1,317 | 1,312 | 1,312 | +7 | +0.5% | 9,100 |
| 2012/08/24 | 1,310 | 1,315 | 1,302 | 1,305 | -5 | -0.4% | 5,300 |
| 2012/08/23 | 1,305 | 1,314 | 1,301 | 1,310 | +5 | +0.4% | 14,100 |
3101～
3150
件表示中 / 6296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 | 262,700円 | +4.1% | +20.5% | 3.43% | 11.77倍 | 0.81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 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 |
| フジッコ | 157,800円 | +2.5% | +22.3% | 2.92% | 33.28倍 | 0.65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 | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| キーコーヒー | 197,500円 | +9.3% | +12.3% | 0.61% | 70.49倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
