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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,061 | 1,069 | 1,057 | 1,066 | +7 | +0.7% | 22,600 |
| 2010/12/30 | 1,062 | 1,064 | 1,054 | 1,059 | -2 | -0.2% | 13,500 |
| 2010/12/29 | 1,052 | 1,061 | 1,052 | 1,061 | +1 | +0.1% | 13,600 |
| 2010/12/28 | 1,047 | 1,066 | 1,046 | 1,060 | +11 | +1% | 21,200 |
| 2010/12/27 | 1,047 | 1,055 | 1,047 | 1,049 | -3 | -0.3% | 16,300 |
| 2010/12/24 | 1,058 | 1,060 | 1,047 | 1,052 | -6 | -0.6% | 22,800 |
| 2010/12/22 | 1,060 | 1,065 | 1,048 | 1,058 | ±0 | ±0% | 34,500 |
| 2010/12/21 | 1,037 | 1,062 | 1,037 | 1,058 | +19 | +1.8% | 27,300 |
| 2010/12/20 | 1,045 | 1,049 | 1,038 | 1,039 | ±0 | ±0% | 20,900 |
| 2010/12/17 | 1,021 | 1,044 | 1,021 | 1,039 | +21 | +2.1% | 38,200 |
| 2010/12/16 | 1,011 | 1,020 | 1,009 | 1,018 | +4 | +0.4% | 21,100 |
| 2010/12/15 | 1,015 | 1,016 | 1,009 | 1,014 | +7 | +0.7% | 25,500 |
| 2010/12/14 | 1,014 | 1,014 | 1,003 | 1,007 | ±0 | ±0% | 22,600 |
| 2010/12/13 | 984 | 1,007 | 984 | 1,007 | +22 | +2.2% | 22,800 |
| 2010/12/10 | 999 | 999 | 984 | 985 | -5 | -0.5% | 38,300 |
| 2010/12/09 | 990 | 994 | 987 | 990 | ±0 | ±0% | 15,100 |
| 2010/12/08 | 985 | 990 | 984 | 990 | +5 | +0.5% | 21,900 |
| 2010/12/07 | 979 | 985 | 976 | 985 | +7 | +0.7% | 20,500 |
| 2010/12/06 | 972 | 981 | 972 | 978 | +7 | +0.7% | 13,900 |
| 2010/12/03 | 971 | 978 | 968 | 971 | +6 | +0.6% | 19,600 |
| 2010/12/02 | 966 | 972 | 963 | 965 | +8 | +0.8% | 18,500 |
| 2010/12/01 | 964 | 966 | 955 | 957 | -5 | -0.5% | 35,500 |
| 2010/11/30 | 964 | 968 | 960 | 962 | +2 | +0.2% | 22,100 |
| 2010/11/29 | 962 | 966 | 957 | 960 | +4 | +0.4% | 16,100 |
| 2010/11/26 | 957 | 958 | 955 | 956 | +3 | +0.3% | 6,500 |
| 2010/11/25 | 953 | 966 | 952 | 953 | +1 | +0.1% | 13,800 |
| 2010/11/24 | 952 | 958 | 950 | 952 | -3 | -0.3% | 13,800 |
| 2010/11/22 | 957 | 961 | 955 | 955 | +2 | +0.2% | 7,400 |
| 2010/11/19 | 950 | 962 | 949 | 953 | +10 | +1.1% | 17,300 |
| 2010/11/18 | 935 | 944 | 935 | 943 | +8 | +0.9% | 12,900 |
| 2010/11/17 | 934 | 942 | 934 | 935 | +1 | +0.1% | 10,200 |
| 2010/11/16 | 936 | 938 | 934 | 934 | ±0 | ±0% | 7,700 |
| 2010/11/15 | 932 | 938 | 930 | 934 | +1 | +0.1% | 11,100 |
| 2010/11/12 | 939 | 945 | 931 | 933 | -5 | -0.5% | 20,600 |
| 2010/11/11 | 941 | 944 | 931 | 938 | -3 | -0.3% | 25,800 |
| 2010/11/10 | 935 | 944 | 935 | 941 | +3 | +0.3% | 14,200 |
| 2010/11/09 | 936 | 941 | 935 | 938 | +2 | +0.2% | 5,900 |
| 2010/11/08 | 938 | 944 | 929 | 936 | +5 | +0.5% | 19,400 |
| 2010/11/05 | 940 | 945 | 927 | 931 | ±0 | ±0% | 27,000 |
| 2010/11/04 | 933 | 935 | 929 | 931 | +8 | +0.9% | 12,400 |
| 2010/11/02 | 928 | 930 | 921 | 923 | -5 | -0.5% | 15,600 |
| 2010/11/01 | 943 | 945 | 925 | 928 | -22 | -2.3% | 35,000 |
| 2010/10/29 | 940 | 950 | 938 | 950 | +20 | +2.2% | 36,800 |
| 2010/10/28 | 946 | 946 | 930 | 930 | -25 | -2.6% | 30,100 |
| 2010/10/27 | 957 | 960 | 945 | 955 | -3 | -0.3% | 20,500 |
| 2010/10/26 | 957 | 960 | 956 | 958 | +2 | +0.2% | 8,900 |
| 2010/10/25 | 961 | 963 | 953 | 956 | -9 | -0.9% | 9,900 |
| 2010/10/22 | 979 | 981 | 964 | 965 | -8 | -0.8% | 17,400 |
| 2010/10/21 | 973 | 979 | 967 | 973 | +5 | +0.5% | 18,400 |
| 2010/10/20 | 952 | 969 | 947 | 968 | +6 | +0.6% | 19,400 |
3401～
3450
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
