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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,374 | 2,374 | 2,330 | 2,330 | -28 | -1.2% | 43,900 |
| 2024/05/31 | 2,332 | 2,358 | 2,332 | 2,358 | +33 | +1.4% | 54,200 |
| 2024/05/30 | 2,295 | 2,332 | 2,281 | 2,325 | +20 | +0.9% | 59,300 |
| 2024/05/29 | 2,320 | 2,323 | 2,301 | 2,305 | -21 | -0.9% | 62,300 |
| 2024/05/28 | 2,340 | 2,350 | 2,326 | 2,326 | -14 | -0.6% | 54,000 |
| 2024/05/27 | 2,335 | 2,357 | 2,315 | 2,340 | +19 | +0.8% | 80,800 |
| 2024/05/24 | 2,327 | 2,353 | 2,321 | 2,321 | -25 | -1.1% | 47,100 |
| 2024/05/23 | 2,345 | 2,350 | 2,332 | 2,346 | +4 | +0.2% | 39,200 |
| 2024/05/22 | 2,378 | 2,380 | 2,342 | 2,342 | -36 | -1.5% | 64,400 |
| 2024/05/21 | 2,387 | 2,397 | 2,371 | 2,378 | -18 | -0.8% | 52,500 |
| 2024/05/20 | 2,398 | 2,419 | 2,390 | 2,396 | +1 | ±0% | 37,500 |
| 2024/05/17 | 2,365 | 2,432 | 2,350 | 2,395 | +15 | +0.6% | 212,900 |
| 2024/05/16 | 2,411 | 2,411 | 2,360 | 2,380 | -32 | -1.3% | 71,500 |
| 2024/05/15 | 2,426 | 2,430 | 2,407 | 2,412 | -11 | -0.5% | 49,700 |
| 2024/05/14 | 2,416 | 2,427 | 2,404 | 2,423 | +14 | +0.6% | 57,300 |
| 2024/05/13 | 2,428 | 2,428 | 2,401 | 2,409 | -15 | -0.6% | 46,400 |
| 2024/05/10 | 2,440 | 2,440 | 2,411 | 2,424 | -14 | -0.6% | 49,700 |
| 2024/05/09 | 2,426 | 2,438 | 2,402 | 2,438 | +14 | +0.6% | 67,200 |
| 2024/05/08 | 2,411 | 2,441 | 2,392 | 2,424 | +20 | +0.8% | 137,400 |
| 2024/05/07 | 2,388 | 2,411 | 2,367 | 2,404 | +34 | +1.4% | 95,400 |
| 2024/05/02 | 2,374 | 2,390 | 2,352 | 2,370 | ±0 | ±0% | 89,600 |
| 2024/05/01 | 2,405 | 2,407 | 2,359 | 2,370 | -37 | -1.5% | 172,700 |
| 2024/04/30 | 2,443 | 2,443 | 2,396 | 2,407 | -16 | -0.7% | 125,200 |
| 2024/04/26 | 2,420 | 2,423 | 2,393 | 2,423 | -3 | -0.1% | 75,400 |
| 2024/04/25 | 2,421 | 2,444 | 2,420 | 2,426 | +6 | +0.2% | 89,300 |
| 2024/04/24 | 2,430 | 2,430 | 2,413 | 2,420 | +1 | ±0% | 78,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,395 | 2,419 | +5 | +0.2% | 80,100 |
| 2024/04/22 | 2,400 | 2,414 | 2,374 | 2,414 | +23 | +1% | 142,200 |
| 2024/04/19 | 2,410 | 2,443 | 2,380 | 2,391 | -37 | -1.5% | 140,600 |
| 2024/04/18 | 2,375 | 2,434 | 2,365 | 2,428 | +71 | +3% | 121,000 |
| 2024/04/17 | 2,432 | 2,432 | 2,357 | 2,357 | -67 | -2.8% | 166,700 |
| 2024/04/16 | 2,371 | 2,432 | 2,357 | 2,424 | +22 | +0.9% | 262,600 |
| 2024/04/15 | 2,422 | 2,422 | 2,381 | 2,402 | -33 | -1.4% | 224,500 |
| 2024/04/12 | 2,326 | 2,468 | 2,326 | 2,435 | -141 | -5.5% | 754,700 |
| 2024/04/11 | 2,610 | 2,610 | 2,563 | 2,576 | -42 | -1.6% | 285,800 |
| 2024/04/10 | 2,628 | 2,642 | 2,605 | 2,618 | -17 | -0.6% | 149,600 |
| 2024/04/09 | 2,648 | 2,653 | 2,633 | 2,635 | -7 | -0.3% | 51,600 |
| 2024/04/08 | 2,656 | 2,656 | 2,626 | 2,642 | -6 | -0.2% | 77,600 |
| 2024/04/05 | 2,625 | 2,648 | 2,615 | 2,648 | +8 | +0.3% | 88,300 |
| 2024/04/04 | 2,669 | 2,669 | 2,634 | 2,640 | -5 | -0.2% | 106,500 |
| 2024/04/03 | 2,650 | 2,666 | 2,630 | 2,645 | -26 | -1% | 103,000 |
| 2024/04/02 | 2,755 | 2,757 | 2,667 | 2,671 | -71 | -2.6% | 145,700 |
| 2024/04/01 | 2,800 | 2,808 | 2,742 | 2,742 | -47 | -1.7% | 147,700 |
| 2024/03/29 | 2,750 | 2,796 | 2,746 | 2,789 | +54 | +2% | 124,000 |
| 2024/03/28 | 2,760 | 2,774 | 2,733 | 2,735 | -28 | -1% | 89,200 |
| 2024/03/27 | 2,737 | 2,769 | 2,725 | 2,763 | +44 | +1.6% | 169,100 |
| 2024/03/26 | 2,706 | 2,723 | 2,697 | 2,719 | +12 | +0.4% | 42,000 |
| 2024/03/25 | 2,748 | 2,749 | 2,707 | 2,707 | -30 | -1.1% | 84,100 |
| 2024/03/22 | 2,727 | 2,740 | 2,705 | 2,737 | -12 | -0.4% | 115,100 |
| 2024/03/21 | 2,738 | 2,759 | 2,734 | 2,749 | +26 | +1% | 126,400 |
301～
350
件表示中 / 6324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 | 283,100円 | +4.1% | +20.5% | 3.18% | 12.68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 | 200,200円 | +2.1% | +5.7% | 2.75% | 10.21倍 | 0.74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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.71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 | 163,100円 | +2.5% | +22.3% | 2.82% | 34.40倍 | 0.68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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
