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 |
---|---|---|---|---|---|---|---|
2010/06/11 | 1,030 | 1,032 | 1,015 | 1,025 | -1 | -0.1% | 33,300 |
2010/06/10 | 1,019 | 1,029 | 1,010 | 1,026 | +7 | +0.7% | 25,400 |
2010/06/09 | 1,021 | 1,024 | 1,015 | 1,019 | -10 | -1% | 12,300 |
2010/06/08 | 1,027 | 1,035 | 1,011 | 1,029 | ±0 | ±0% | 7,800 |
2010/06/07 | 1,030 | 1,038 | 1,010 | 1,029 | -18 | -1.7% | 15,900 |
2010/06/04 | 1,049 | 1,050 | 1,045 | 1,047 | +1 | +0.1% | 23,400 |
2010/06/03 | 1,049 | 1,050 | 1,042 | 1,046 | -3 | -0.3% | 20,300 |
2010/06/02 | 1,045 | 1,065 | 1,040 | 1,049 | -2 | -0.2% | 21,200 |
2010/06/01 | 1,054 | 1,055 | 1,040 | 1,051 | +14 | +1.4% | 19,200 |
2010/05/31 | 1,029 | 1,040 | 1,024 | 1,037 | +19 | +1.9% | 31,600 |
2010/05/28 | 1,021 | 1,030 | 1,016 | 1,018 | +2 | +0.2% | 39,500 |
2010/05/27 | 1,030 | 1,030 | 1,012 | 1,016 | -11 | -1.1% | 37,200 |
2010/05/26 | 1,029 | 1,030 | 1,010 | 1,027 | +2 | +0.2% | 26,800 |
2010/05/25 | 1,030 | 1,030 | 1,011 | 1,025 | -9 | -0.9% | 36,200 |
2010/05/24 | 1,047 | 1,050 | 1,032 | 1,034 | -12 | -1.1% | 22,900 |
2010/05/21 | 1,040 | 1,047 | 1,029 | 1,046 | -7 | -0.7% | 35,400 |
2010/05/20 | 1,044 | 1,060 | 1,044 | 1,053 | +6 | +0.6% | 21,400 |
2010/05/19 | 1,050 | 1,050 | 1,030 | 1,047 | -17 | -1.6% | 16,500 |
2010/05/18 | 1,077 | 1,077 | 1,057 | 1,064 | -4 | -0.4% | 34,400 |
2010/05/17 | 1,079 | 1,082 | 1,065 | 1,068 | -19 | -1.7% | 20,800 |
2010/05/14 | 1,081 | 1,088 | 1,078 | 1,087 | -3 | -0.3% | 15,500 |
2010/05/13 | 1,089 | 1,090 | 1,075 | 1,090 | +4 | +0.4% | 25,000 |
2010/05/12 | 1,088 | 1,088 | 1,069 | 1,086 | +2 | +0.2% | 19,000 |
2010/05/11 | 1,096 | 1,096 | 1,083 | 1,084 | -12 | -1.1% | 38,000 |
2010/05/10 | 1,081 | 1,104 | 1,081 | 1,096 | +11 | +1% | 19,100 |
2010/05/07 | 1,092 | 1,103 | 1,083 | 1,085 | -37 | -3.3% | 32,700 |
2010/05/06 | 1,119 | 1,130 | 1,102 | 1,122 | -2 | -0.2% | 31,400 |
2010/04/30 | 1,121 | 1,129 | 1,120 | 1,124 | ±0 | ±0% | 19,200 |
2010/04/28 | 1,129 | 1,134 | 1,103 | 1,124 | -14 | -1.2% | 22,800 |
2010/04/27 | 1,140 | 1,143 | 1,130 | 1,138 | -12 | -1% | 30,300 |
2010/04/26 | 1,155 | 1,155 | 1,139 | 1,150 | -1 | -0.1% | 33,000 |
2010/04/23 | 1,140 | 1,157 | 1,134 | 1,151 | +15 | +1.3% | 27,400 |
2010/04/22 | 1,156 | 1,156 | 1,123 | 1,136 | -20 | -1.7% | 41,000 |
2010/04/21 | 1,157 | 1,162 | 1,150 | 1,156 | +16 | +1.4% | 27,400 |
2010/04/20 | 1,144 | 1,150 | 1,135 | 1,140 | +4 | +0.4% | 24,500 |
2010/04/19 | 1,130 | 1,140 | 1,123 | 1,136 | -12 | -1% | 17,500 |
2010/04/16 | 1,156 | 1,156 | 1,141 | 1,148 | -7 | -0.6% | 14,300 |
2010/04/15 | 1,160 | 1,160 | 1,151 | 1,155 | -4 | -0.3% | 43,300 |
2010/04/14 | 1,150 | 1,165 | 1,142 | 1,159 | +15 | +1.3% | 26,500 |
2010/04/13 | 1,117 | 1,146 | 1,117 | 1,144 | -2 | -0.2% | 58,300 |
2010/04/12 | 1,130 | 1,152 | 1,129 | 1,146 | +20 | +1.8% | 42,000 |
2010/04/09 | 1,124 | 1,129 | 1,121 | 1,126 | +2 | +0.2% | 24,700 |
2010/04/08 | 1,127 | 1,129 | 1,122 | 1,124 | -3 | -0.3% | 34,200 |
2010/04/07 | 1,131 | 1,131 | 1,123 | 1,127 | -2 | -0.2% | 31,800 |
2010/04/06 | 1,130 | 1,134 | 1,128 | 1,129 | +4 | +0.4% | 36,400 |
2010/04/05 | 1,122 | 1,125 | 1,117 | 1,125 | +8 | +0.7% | 26,200 |
2010/04/02 | 1,120 | 1,120 | 1,112 | 1,117 | +10 | +0.9% | 27,200 |
2010/04/01 | 1,110 | 1,116 | 1,100 | 1,107 | +2 | +0.2% | 51,000 |
2010/03/31 | 1,083 | 1,105 | 1,083 | 1,105 | +19 | +1.7% | 57,300 |
2010/03/30 | 1,069 | 1,087 | 1,068 | 1,086 | +23 | +2.2% | 87,200 |
3501~
3550
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