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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,073 | 1,084 | 1,072 | 1,073 | ±0 | ±0% | 23,800 |
| 2010/03/09 | 1,075 | 1,085 | 1,073 | 1,073 | ±0 | ±0% | 18,300 |
| 2010/03/08 | 1,080 | 1,080 | 1,072 | 1,073 | -7 | -0.6% | 23,500 |
| 2010/03/05 | 1,080 | 1,080 | 1,072 | 1,080 | +5 | +0.5% | 11,800 |
| 2010/03/04 | 1,070 | 1,075 | 1,061 | 1,075 | -1 | -0.1% | 12,500 |
| 2010/03/03 | 1,072 | 1,076 | 1,068 | 1,076 | -3 | -0.3% | 14,500 |
| 2010/03/02 | 1,070 | 1,083 | 1,070 | 1,079 | -5 | -0.5% | 12,900 |
| 2010/03/01 | 1,091 | 1,091 | 1,080 | 1,084 | -7 | -0.6% | 14,000 |
| 2010/02/26 | 1,077 | 1,096 | 1,075 | 1,091 | +10 | +0.9% | 28,200 |
| 2010/02/25 | 1,080 | 1,081 | 1,073 | 1,081 | +3 | +0.3% | 21,400 |
| 2010/02/24 | 1,085 | 1,090 | 1,072 | 1,078 | -38 | -3.4% | 67,800 |
| 2010/02/23 | 1,100 | 1,120 | 1,100 | 1,116 | +8 | +0.7% | 160,000 |
| 2010/02/22 | 1,107 | 1,118 | 1,095 | 1,108 | +16 | +1.5% | 35,700 |
| 2010/02/19 | 1,109 | 1,109 | 1,090 | 1,092 | -11 | -1% | 16,600 |
| 2010/02/18 | 1,099 | 1,106 | 1,093 | 1,103 | +8 | +0.7% | 25,300 |
| 2010/02/17 | 1,084 | 1,096 | 1,083 | 1,095 | +11 | +1% | 21,600 |
| 2010/02/16 | 1,085 | 1,090 | 1,083 | 1,084 | +1 | +0.1% | 15,700 |
| 2010/02/15 | 1,095 | 1,095 | 1,082 | 1,083 | -5 | -0.5% | 24,900 |
| 2010/02/12 | 1,087 | 1,095 | 1,082 | 1,088 | +2 | +0.2% | 14,300 |
| 2010/02/10 | 1,081 | 1,091 | 1,080 | 1,086 | +5 | +0.5% | 7,200 |
| 2010/02/09 | 1,090 | 1,090 | 1,080 | 1,081 | -15 | -1.4% | 42,500 |
| 2010/02/08 | 1,105 | 1,106 | 1,092 | 1,096 | -9 | -0.8% | 31,700 |
| 2010/02/05 | 1,110 | 1,112 | 1,097 | 1,105 | -5 | -0.5% | 22,300 |
| 2010/02/04 | 1,115 | 1,115 | 1,105 | 1,110 | +2 | +0.2% | 22,700 |
| 2010/02/03 | 1,104 | 1,112 | 1,103 | 1,108 | +4 | +0.4% | 10,100 |
| 2010/02/02 | 1,092 | 1,116 | 1,090 | 1,104 | +5 | +0.5% | 22,800 |
| 2010/02/01 | 1,090 | 1,107 | 1,086 | 1,099 | -3 | -0.3% | 30,000 |
| 2010/01/29 | 1,096 | 1,108 | 1,095 | 1,102 | -1 | -0.1% | 18,600 |
| 2010/01/28 | 1,114 | 1,114 | 1,096 | 1,103 | +7 | +0.6% | 12,100 |
| 2010/01/27 | 1,104 | 1,112 | 1,096 | 1,096 | -8 | -0.7% | 21,100 |
| 2010/01/26 | 1,105 | 1,116 | 1,104 | 1,104 | -2 | -0.2% | 14,700 |
| 2010/01/25 | 1,105 | 1,111 | 1,104 | 1,106 | -8 | -0.7% | 15,100 |
| 2010/01/22 | 1,110 | 1,120 | 1,108 | 1,114 | -8 | -0.7% | 19,200 |
| 2010/01/21 | 1,123 | 1,129 | 1,113 | 1,122 | -1 | -0.1% | 31,100 |
| 2010/01/20 | 1,134 | 1,134 | 1,118 | 1,123 | +3 | +0.3% | 27,900 |
| 2010/01/19 | 1,102 | 1,120 | 1,102 | 1,120 | +18 | +1.6% | 17,100 |
| 2010/01/18 | 1,110 | 1,110 | 1,101 | 1,102 | -8 | -0.7% | 11,600 |
| 2010/01/15 | 1,110 | 1,120 | 1,101 | 1,110 | -6 | -0.5% | 32,200 |
| 2010/01/14 | 1,123 | 1,125 | 1,116 | 1,116 | -10 | -0.9% | 23,400 |
| 2010/01/13 | 1,118 | 1,139 | 1,115 | 1,126 | +8 | +0.7% | 36,600 |
| 2010/01/12 | 1,115 | 1,122 | 1,107 | 1,118 | +3 | +0.3% | 24,600 |
| 2010/01/08 | 1,119 | 1,119 | 1,101 | 1,115 | +16 | +1.5% | 39,300 |
| 2010/01/07 | 1,090 | 1,120 | 1,088 | 1,099 | +34 | +3.2% | 70,000 |
| 2010/01/06 | 1,061 | 1,065 | 1,053 | 1,065 | +15 | +1.4% | 16,600 |
| 2010/01/05 | 1,065 | 1,065 | 1,046 | 1,050 | -4 | -0.4% | 24,500 |
| 2010/01/04 | 1,070 | 1,070 | 1,053 | 1,054 | +14 | +1.3% | 27,800 |
| 2009/12/30 | 1,037 | 1,045 | 1,026 | 1,040 | +10 | +1% | 21,400 |
| 2009/12/29 | 1,039 | 1,039 | 1,029 | 1,030 | +9 | +0.9% | 23,100 |
| 2009/12/28 | 1,024 | 1,034 | 1,021 | 1,021 | -5 | -0.5% | 25,400 |
| 2009/12/25 | 1,046 | 1,051 | 1,012 | 1,026 | -19 | -1.8% | 57,900 |
3601～
3650
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
