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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 1,650 | 1,650 | 1,620 | 1,638 | +8 | +0.5% | 31,600 |
| 2008/12/30 | 1,589 | 1,636 | 1,584 | 1,630 | +11 | +0.7% | 18,000 |
| 2008/12/29 | 1,592 | 1,633 | 1,592 | 1,619 | +28 | +1.8% | 51,800 |
| 2008/12/26 | 1,559 | 1,605 | 1,548 | 1,591 | +53 | +3.4% | 99,800 |
| 2008/12/25 | 1,529 | 1,550 | 1,525 | 1,538 | +5 | +0.3% | 47,600 |
| 2008/12/24 | 1,550 | 1,567 | 1,522 | 1,533 | -35 | -2.2% | 21,800 |
| 2008/12/22 | 1,512 | 1,580 | 1,512 | 1,568 | +27 | +1.8% | 24,900 |
| 2008/12/19 | 1,580 | 1,584 | 1,538 | 1,541 | -39 | -2.5% | 32,300 |
| 2008/12/18 | 1,545 | 1,588 | 1,529 | 1,580 | +50 | +3.3% | 42,200 |
| 2008/12/17 | 1,579 | 1,579 | 1,512 | 1,530 | -19 | -1.2% | 64,300 |
| 2008/12/16 | 1,572 | 1,583 | 1,536 | 1,549 | -45 | -2.8% | 28,500 |
| 2008/12/15 | 1,580 | 1,600 | 1,575 | 1,594 | +33 | +2.1% | 32,600 |
| 2008/12/12 | 1,590 | 1,611 | 1,557 | 1,561 | -66 | -4.1% | 51,400 |
| 2008/12/11 | 1,609 | 1,630 | 1,585 | 1,627 | +14 | +0.9% | 37,200 |
| 2008/12/10 | 1,576 | 1,627 | 1,575 | 1,613 | +42 | +2.7% | 62,500 |
| 2008/12/09 | 1,622 | 1,622 | 1,561 | 1,571 | -55 | -3.4% | 56,600 |
| 2008/12/08 | 1,549 | 1,638 | 1,540 | 1,626 | +85 | +5.5% | 112,400 |
| 2008/12/05 | 1,515 | 1,559 | 1,485 | 1,541 | +23 | +1.5% | 123,100 |
| 2008/12/04 | 1,473 | 1,529 | 1,466 | 1,518 | +15 | +1% | 81,700 |
| 2008/12/03 | 1,370 | 1,511 | 1,365 | 1,503 | +160 | +11.9% | 165,700 |
| 2008/12/02 | 1,370 | 1,377 | 1,341 | 1,343 | -68 | -4.8% | 110,300 |
| 2008/12/01 | 1,440 | 1,450 | 1,405 | 1,411 | -71 | -4.8% | 66,800 |
| 2008/11/28 | 1,454 | 1,482 | 1,435 | 1,482 | +21 | +1.4% | 34,600 |
| 2008/11/27 | 1,435 | 1,471 | 1,423 | 1,461 | +18 | +1.2% | 79,100 |
| 2008/11/26 | 1,498 | 1,518 | 1,438 | 1,443 | -85 | -5.6% | 90,700 |
| 2008/11/25 | 1,541 | 1,557 | 1,480 | 1,528 | -15 | -1% | 106,400 |
| 2008/11/21 | 1,490 | 1,548 | 1,476 | 1,543 | +45 | +3% | 111,500 |
| 2008/11/20 | 1,473 | 1,499 | 1,432 | 1,498 | +5 | +0.3% | 109,700 |
| 2008/11/19 | 1,397 | 1,503 | 1,397 | 1,493 | +92 | +6.6% | 116,900 |
| 2008/11/18 | 1,412 | 1,425 | 1,394 | 1,401 | -29 | -2% | 44,400 |
| 2008/11/17 | 1,401 | 1,464 | 1,382 | 1,430 | +9 | +0.6% | 45,500 |
| 2008/11/14 | 1,481 | 1,485 | 1,409 | 1,421 | -43 | -2.9% | 57,600 |
| 2008/11/13 | 1,410 | 1,489 | 1,405 | 1,464 | +14 | +1% | 71,300 |
| 2008/11/12 | 1,385 | 1,456 | 1,378 | 1,450 | +25 | +1.8% | 119,600 |
| 2008/11/11 | 1,389 | 1,440 | 1,373 | 1,425 | +56 | +4.1% | 116,100 |
| 2008/11/10 | 1,390 | 1,420 | 1,355 | 1,369 | -31 | -2.2% | 63,300 |
| 2008/11/07 | 1,340 | 1,425 | 1,320 | 1,400 | +57 | +4.2% | 103,400 |
| 2008/11/06 | 1,359 | 1,377 | 1,329 | 1,343 | -36 | -2.6% | 97,900 |
| 2008/11/05 | 1,408 | 1,420 | 1,350 | 1,379 | -29 | -2.1% | 143,400 |
| 2008/11/04 | 1,415 | 1,435 | 1,396 | 1,408 | ±0 | ±0% | 80,600 |
| 2008/10/31 | 1,400 | 1,428 | 1,382 | 1,408 | +3 | +0.2% | 118,800 |
| 2008/10/30 | 1,410 | 1,425 | 1,380 | 1,405 | -30 | -2.1% | 71,700 |
| 2008/10/29 | 1,430 | 1,450 | 1,393 | 1,435 | +45 | +3.2% | 92,300 |
| 2008/10/28 | 1,310 | 1,394 | 1,310 | 1,390 | +80 | +6.1% | 86,800 |
| 2008/10/27 | 1,420 | 1,427 | 1,307 | 1,310 | -131 | -9.1% | 115,800 |
| 2008/10/24 | 1,423 | 1,469 | 1,417 | 1,441 | -22 | -1.5% | 100,000 |
| 2008/10/23 | 1,380 | 1,463 | 1,365 | 1,463 | +72 | +5.2% | 160,100 |
| 2008/10/22 | 1,414 | 1,435 | 1,380 | 1,391 | -63 | -4.3% | 101,000 |
| 2008/10/21 | 1,450 | 1,490 | 1,431 | 1,454 | -36 | -2.4% | 118,500 |
| 2008/10/20 | 1,382 | 1,498 | 1,354 | 1,490 | +98 | +7% | 124,700 |
3851～
3900
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
