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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,300 | 1,330 | 1,289 | 1,315 | +12 | +0.9% | 84,500 |
| 2009/02/27 | 1,294 | 1,318 | 1,280 | 1,303 | +11 | +0.9% | 68,600 |
| 2009/02/26 | 1,322 | 1,350 | 1,286 | 1,292 | -24 | -1.8% | 78,400 |
| 2009/02/25 | 1,321 | 1,341 | 1,279 | 1,316 | -4 | -0.3% | 131,500 |
| 2009/02/24 | 1,275 | 1,334 | 1,255 | 1,320 | +7 | +0.5% | 120,500 |
| 2009/02/23 | 1,302 | 1,318 | 1,299 | 1,313 | -1 | -0.1% | 173,900 |
| 2009/02/20 | 1,354 | 1,354 | 1,312 | 1,314 | -31 | -2.3% | 73,100 |
| 2009/02/19 | 1,355 | 1,369 | 1,340 | 1,345 | +9 | +0.7% | 45,800 |
| 2009/02/18 | 1,361 | 1,364 | 1,321 | 1,336 | -45 | -3.3% | 130,200 |
| 2009/02/17 | 1,411 | 1,411 | 1,375 | 1,381 | -25 | -1.8% | 101,500 |
| 2009/02/16 | 1,372 | 1,418 | 1,371 | 1,406 | +49 | +3.6% | 98,100 |
| 2009/02/13 | 1,305 | 1,389 | 1,301 | 1,357 | +50 | +3.8% | 112,500 |
| 2009/02/12 | 1,334 | 1,339 | 1,306 | 1,307 | -27 | -2% | 72,300 |
| 2009/02/10 | 1,335 | 1,350 | 1,311 | 1,334 | +1 | +0.1% | 81,500 |
| 2009/02/09 | 1,400 | 1,410 | 1,326 | 1,333 | -67 | -4.8% | 120,900 |
| 2009/02/06 | 1,370 | 1,407 | 1,350 | 1,400 | +22 | +1.6% | 95,200 |
| 2009/02/05 | 1,414 | 1,427 | 1,367 | 1,378 | -22 | -1.6% | 121,400 |
| 2009/02/04 | 1,431 | 1,431 | 1,385 | 1,400 | -37 | -2.6% | 109,700 |
| 2009/02/03 | 1,439 | 1,465 | 1,423 | 1,437 | -2 | -0.1% | 70,300 |
| 2009/02/02 | 1,450 | 1,450 | 1,412 | 1,439 | -13 | -0.9% | 51,900 |
| 2009/01/30 | 1,445 | 1,472 | 1,440 | 1,452 | +7 | +0.5% | 58,800 |
| 2009/01/29 | 1,480 | 1,495 | 1,428 | 1,445 | -24 | -1.6% | 106,800 |
| 2009/01/28 | 1,473 | 1,485 | 1,460 | 1,469 | -24 | -1.6% | 47,800 |
| 2009/01/27 | 1,505 | 1,522 | 1,478 | 1,493 | -13 | -0.9% | 62,700 |
| 2009/01/26 | 1,530 | 1,530 | 1,499 | 1,506 | +19 | +1.3% | 82,600 |
| 2009/01/23 | 1,469 | 1,510 | 1,464 | 1,487 | +19 | +1.3% | 71,500 |
| 2009/01/22 | 1,451 | 1,469 | 1,444 | 1,468 | +37 | +2.6% | 58,600 |
| 2009/01/21 | 1,451 | 1,454 | 1,426 | 1,431 | -27 | -1.9% | 101,700 |
| 2009/01/20 | 1,502 | 1,510 | 1,451 | 1,458 | -44 | -2.9% | 111,600 |
| 2009/01/19 | 1,539 | 1,545 | 1,493 | 1,502 | -7 | -0.5% | 80,700 |
| 2009/01/16 | 1,492 | 1,518 | 1,485 | 1,509 | +16 | +1.1% | 109,300 |
| 2009/01/15 | 1,517 | 1,534 | 1,483 | 1,493 | -74 | -4.7% | 182,900 |
| 2009/01/14 | 1,644 | 1,658 | 1,565 | 1,567 | -97 | -5.8% | 208,300 |
| 2009/01/13 | 1,666 | 1,695 | 1,642 | 1,664 | +1 | +0.1% | 164,900 |
| 2009/01/09 | 1,639 | 1,664 | 1,634 | 1,663 | +40 | +2.5% | 116,900 |
| 2009/01/08 | 1,562 | 1,635 | 1,562 | 1,623 | +41 | +2.6% | 74,300 |
| 2009/01/07 | 1,639 | 1,650 | 1,566 | 1,582 | -60 | -3.7% | 98,400 |
| 2009/01/06 | 1,637 | 1,655 | 1,630 | 1,642 | +4 | +0.2% | 118,500 |
| 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 |
3851～
3900
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
