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 |
---|---|---|---|---|---|---|---|
2012/05/18 | 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 |
2012/04/10 | 1,319 | 1,339 | 1,270 | 1,273 | -53 | -4% | 70,100 |
2012/04/09 | 1,280 | 1,334 | 1,277 | 1,326 | +31 | +2.4% | 114,600 |
2012/04/06 | 1,246 | 1,313 | 1,240 | 1,295 | +61 | +4.9% | 139,300 |
2012/04/05 | 1,259 | 1,259 | 1,216 | 1,234 | -34 | -2.7% | 115,600 |
2012/04/04 | 1,299 | 1,315 | 1,257 | 1,268 | -21 | -1.6% | 99,700 |
2012/04/03 | 1,317 | 1,324 | 1,286 | 1,289 | -38 | -2.9% | 77,700 |
2012/04/02 | 1,390 | 1,390 | 1,324 | 1,327 | -64 | -4.6% | 91,200 |
2012/03/30 | 1,336 | 1,391 | 1,333 | 1,391 | +61 | +4.6% | 87,000 |
2012/03/29 | 1,297 | 1,337 | 1,296 | 1,330 | +37 | +2.9% | 68,300 |
2012/03/28 | 1,275 | 1,295 | 1,274 | 1,293 | +9 | +0.7% | 72,700 |
2012/03/27 | 1,267 | 1,285 | 1,262 | 1,284 | +21 | +1.7% | 61,400 |
2012/03/26 | 1,252 | 1,268 | 1,250 | 1,263 | +6 | +0.5% | 48,800 |
2012/03/23 | 1,273 | 1,273 | 1,248 | 1,257 | -18 | -1.4% | 81,200 |
2012/03/22 | 1,245 | 1,275 | 1,244 | 1,275 | +28 | +2.2% | 76,600 |
2012/03/21 | 1,273 | 1,274 | 1,246 | 1,247 | -23 | -1.8% | 60,600 |
2012/03/19 | 1,248 | 1,277 | 1,245 | 1,270 | +52 | +4.3% | 59,600 |
2012/03/16 | 1,249 | 1,249 | 1,217 | 1,218 | -30 | -2.4% | 50,300 |
2012/03/15 | 1,201 | 1,257 | 1,196 | 1,248 | +48 | +4% | 101,300 |
2012/03/14 | 1,185 | 1,200 | 1,183 | 1,200 | +39 | +3.4% | 73,700 |
2012/03/13 | 1,176 | 1,176 | 1,116 | 1,161 | -14 | -1.2% | 84,900 |
2012/03/12 | 1,168 | 1,198 | 1,156 | 1,175 | +19 | +1.6% | 62,500 |
2012/03/09 | 1,154 | 1,171 | 1,148 | 1,156 | +2 | +0.2% | 91,300 |
2012/03/08 | 1,143 | 1,158 | 1,129 | 1,154 | +16 | +1.4% | 52,500 |
2012/03/07 | 1,115 | 1,138 | 1,090 | 1,138 | +14 | +1.2% | 56,200 |
2012/03/06 | 1,129 | 1,130 | 1,119 | 1,124 | -5 | -0.4% | 35,000 |
3251~
3300
件表示中 / 6329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 | 282,300円 | +4.1% | +20.5% | 3.19% | 12.64倍 | 0.87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 | 196,000円 | +2.1% | +5.7% | 2.81% | 10.00倍 | 0.72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 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98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% | 34.23倍 | 0.67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