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 |
---|---|---|---|---|---|---|---|
2010/01/14 | 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 |
2009/12/24 | 1,049 | 1,053 | 1,045 | 1,045 | +4 | +0.4% | 21,000 |
2009/12/22 | 1,056 | 1,057 | 1,041 | 1,041 | -7 | -0.7% | 30,300 |
2009/12/21 | 1,048 | 1,059 | 1,047 | 1,048 | -4 | -0.4% | 18,500 |
2009/12/18 | 1,038 | 1,055 | 1,038 | 1,052 | +18 | +1.7% | 25,900 |
2009/12/17 | 1,042 | 1,042 | 1,033 | 1,034 | -6 | -0.6% | 11,200 |
2009/12/16 | 1,033 | 1,046 | 1,030 | 1,040 | +11 | +1.1% | 18,400 |
2009/12/15 | 1,030 | 1,041 | 1,023 | 1,029 | -5 | -0.5% | 14,700 |
2009/12/14 | 1,047 | 1,050 | 1,027 | 1,034 | -10 | -1% | 22,300 |
2009/12/11 | 1,043 | 1,051 | 1,030 | 1,044 | +12 | +1.2% | 38,000 |
2009/12/10 | 1,041 | 1,048 | 1,030 | 1,032 | -8 | -0.8% | 10,100 |
2009/12/09 | 1,046 | 1,050 | 1,040 | 1,040 | -10 | -1% | 10,900 |
2009/12/08 | 1,039 | 1,057 | 1,039 | 1,050 | +8 | +0.8% | 24,000 |
2009/12/07 | 1,049 | 1,056 | 1,037 | 1,042 | -2 | -0.2% | 10,900 |
2009/12/04 | 1,059 | 1,059 | 1,037 | 1,044 | -17 | -1.6% | 11,700 |
2009/12/03 | 1,036 | 1,061 | 1,036 | 1,061 | +25 | +2.4% | 26,500 |
2009/12/02 | 1,044 | 1,044 | 1,031 | 1,036 | -3 | -0.3% | 10,800 |
2009/12/01 | 1,062 | 1,062 | 1,030 | 1,039 | -16 | -1.5% | 35,800 |
2009/11/30 | 1,031 | 1,055 | 1,012 | 1,055 | +24 | +2.3% | 66,100 |
2009/11/27 | 1,023 | 1,044 | 1,023 | 1,031 | -11 | -1.1% | 23,800 |
2009/11/26 | 1,030 | 1,050 | 1,030 | 1,042 | +8 | +0.8% | 34,200 |
2009/11/25 | 1,020 | 1,049 | 1,017 | 1,034 | +17 | +1.7% | 59,200 |
2009/11/24 | 1,002 | 1,025 | 1,000 | 1,017 | +11 | +1.1% | 48,400 |
2009/11/20 | 1,003 | 1,027 | 1,003 | 1,006 | -16 | -1.6% | 33,000 |
2009/11/19 | 1,017 | 1,027 | 1,008 | 1,022 | -15 | -1.4% | 50,300 |
2009/11/18 | 1,044 | 1,052 | 1,031 | 1,037 | -8 | -0.8% | 53,000 |
2009/11/17 | 1,030 | 1,047 | 1,030 | 1,045 | +16 | +1.6% | 17,900 |
2009/11/16 | 1,043 | 1,048 | 1,027 | 1,029 | -7 | -0.7% | 27,900 |
2009/11/13 | 1,021 | 1,042 | 1,021 | 1,036 | +9 | +0.9% | 30,100 |
2009/11/12 | 1,052 | 1,052 | 1,022 | 1,027 | -29 | -2.7% | 55,700 |
2009/11/11 | 1,074 | 1,077 | 1,050 | 1,056 | -15 | -1.4% | 45,100 |
2009/11/10 | 1,100 | 1,105 | 1,071 | 1,071 | -19 | -1.7% | 64,000 |
2009/11/09 | 1,082 | 1,094 | 1,069 | 1,090 | +21 | +2% | 37,100 |
2009/11/06 | 1,069 | 1,073 | 1,057 | 1,069 | +6 | +0.6% | 13,400 |
2009/11/05 | 1,085 | 1,098 | 1,051 | 1,063 | -31 | -2.8% | 54,200 |
2009/11/04 | 1,102 | 1,103 | 1,085 | 1,094 | -13 | -1.2% | 30,100 |
2009/11/02 | 1,106 | 1,107 | 1,095 | 1,107 | -2 | -0.2% | 28,200 |
2009/10/30 | 1,103 | 1,118 | 1,103 | 1,109 | +2 | +0.2% | 31,400 |
2009/10/29 | 1,104 | 1,115 | 1,100 | 1,107 | -3 | -0.3% | 58,100 |
3601~
3650
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