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 |
---|---|---|---|---|---|---|---|
2010/08/23 | 1,024 | 1,029 | 1,016 | 1,018 | -4 | -0.4% | 11,800 |
2010/08/20 | 1,018 | 1,025 | 1,011 | 1,022 | -7 | -0.7% | 13,500 |
2010/08/19 | 1,030 | 1,038 | 1,017 | 1,029 | -8 | -0.8% | 20,800 |
2010/08/18 | 1,045 | 1,045 | 1,030 | 1,037 | +1 | +0.1% | 5,100 |
2010/08/17 | 1,033 | 1,044 | 1,028 | 1,036 | -8 | -0.8% | 9,600 |
2010/08/16 | 1,035 | 1,052 | 1,027 | 1,044 | +7 | +0.7% | 9,600 |
2010/08/13 | 1,038 | 1,038 | 1,030 | 1,037 | -3 | -0.3% | 8,300 |
2010/08/12 | 1,037 | 1,042 | 1,030 | 1,040 | -10 | -1% | 8,700 |
2010/08/11 | 1,054 | 1,058 | 1,043 | 1,050 | -18 | -1.7% | 10,200 |
2010/08/10 | 1,081 | 1,081 | 1,064 | 1,068 | -15 | -1.4% | 10,700 |
2010/08/09 | 1,089 | 1,089 | 1,072 | 1,083 | -6 | -0.6% | 22,100 |
2010/08/06 | 1,059 | 1,099 | 1,052 | 1,089 | +22 | +2.1% | 16,100 |
2010/08/05 | 1,076 | 1,076 | 1,058 | 1,067 | +4 | +0.4% | 12,200 |
2010/08/04 | 1,086 | 1,086 | 1,056 | 1,063 | -20 | -1.8% | 15,400 |
2010/08/03 | 1,075 | 1,084 | 1,069 | 1,083 | +12 | +1.1% | 13,200 |
2010/08/02 | 1,063 | 1,075 | 1,050 | 1,071 | +19 | +1.8% | 32,600 |
2010/07/30 | 1,091 | 1,091 | 1,034 | 1,052 | -45 | -4.1% | 57,800 |
2010/07/29 | 1,108 | 1,108 | 1,091 | 1,097 | -15 | -1.3% | 11,000 |
2010/07/28 | 1,107 | 1,116 | 1,071 | 1,112 | +7 | +0.6% | 27,100 |
2010/07/27 | 1,115 | 1,115 | 1,096 | 1,105 | -15 | -1.3% | 20,700 |
2010/07/26 | 1,119 | 1,123 | 1,118 | 1,120 | +8 | +0.7% | 12,100 |
2010/07/23 | 1,109 | 1,118 | 1,103 | 1,112 | +14 | +1.3% | 25,300 |
2010/07/22 | 1,102 | 1,105 | 1,097 | 1,098 | -4 | -0.4% | 14,800 |
2010/07/21 | 1,089 | 1,109 | 1,089 | 1,102 | +14 | +1.3% | 24,200 |
2010/07/20 | 1,070 | 1,088 | 1,070 | 1,088 | +12 | +1.1% | 19,400 |
2010/07/16 | 1,080 | 1,080 | 1,050 | 1,076 | -10 | -0.9% | 14,200 |
2010/07/15 | 1,092 | 1,092 | 1,078 | 1,086 | -13 | -1.2% | 14,500 |
2010/07/14 | 1,110 | 1,110 | 1,092 | 1,099 | +6 | +0.5% | 6,200 |
2010/07/13 | 1,091 | 1,106 | 1,084 | 1,093 | -2 | -0.2% | 13,200 |
2010/07/12 | 1,110 | 1,110 | 1,088 | 1,095 | +4 | +0.4% | 13,500 |
2010/07/09 | 1,108 | 1,129 | 1,082 | 1,091 | -18 | -1.6% | 39,300 |
2010/07/08 | 1,107 | 1,112 | 1,099 | 1,109 | +10 | +0.9% | 11,600 |
2010/07/07 | 1,095 | 1,103 | 1,032 | 1,099 | -4 | -0.4% | 21,800 |
2010/07/06 | 1,106 | 1,115 | 1,092 | 1,103 | -18 | -1.6% | 21,300 |
2010/07/05 | 1,109 | 1,124 | 1,100 | 1,121 | +2 | +0.2% | 18,900 |
2010/07/02 | 1,111 | 1,131 | 1,102 | 1,119 | +14 | +1.3% | 37,100 |
2010/07/01 | 1,105 | 1,138 | 1,089 | 1,105 | +15 | +1.4% | 84,600 |
2010/06/30 | 1,063 | 1,090 | 1,063 | 1,090 | +11 | +1% | 26,000 |
2010/06/29 | 1,087 | 1,090 | 1,066 | 1,079 | -7 | -0.6% | 16,600 |
2010/06/28 | 1,080 | 1,090 | 1,072 | 1,086 | +6 | +0.6% | 10,100 |
2010/06/25 | 1,074 | 1,085 | 1,064 | 1,080 | -5 | -0.5% | 19,600 |
2010/06/24 | 1,074 | 1,098 | 1,072 | 1,085 | ±0 | ±0% | 18,800 |
2010/06/23 | 1,079 | 1,098 | 1,075 | 1,085 | +4 | +0.4% | 29,700 |
2010/06/22 | 1,082 | 1,103 | 1,075 | 1,081 | -1 | -0.1% | 34,000 |
2010/06/21 | 1,086 | 1,095 | 1,080 | 1,082 | +26 | +2.5% | 28,600 |
2010/06/18 | 1,048 | 1,057 | 1,042 | 1,056 | +14 | +1.3% | 10,600 |
2010/06/17 | 1,042 | 1,047 | 1,035 | 1,042 | -7 | -0.7% | 15,000 |
2010/06/16 | 1,047 | 1,062 | 1,042 | 1,049 | +4 | +0.4% | 23,500 |
2010/06/15 | 1,054 | 1,057 | 1,038 | 1,045 | +14 | +1.4% | 30,900 |
2010/06/14 | 1,036 | 1,036 | 1,026 | 1,031 | +6 | +0.6% | 13,600 |
3451~
3500
件表示中 / 6104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 | 236,900円 | +11.1% | -31.1% | 3.80% | 14.78倍 | 0.78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 |
ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87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 |
サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
サーティワン | 420,000円 | +7.0% | +5.4% | 0.95% | 32.64倍 | 3.05倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
オカムラ食品 | 494,000円 | +10.6% | +0.6% | 0.77% | 19.07倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム