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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 1,140 | 1,142 | 1,120 | 1,130 | +7 | +0.6% | 62,700 |
| 2009/07/06 | 1,124 | 1,128 | 1,112 | 1,123 | ±0 | ±0% | 59,400 |
| 2009/07/03 | 1,110 | 1,132 | 1,105 | 1,123 | -1 | -0.1% | 67,000 |
| 2009/07/02 | 1,134 | 1,144 | 1,122 | 1,124 | -19 | -1.7% | 58,300 |
| 2009/07/01 | 1,150 | 1,159 | 1,137 | 1,143 | -13 | -1.1% | 43,300 |
| 2009/06/30 | 1,155 | 1,157 | 1,143 | 1,156 | +9 | +0.8% | 27,000 |
| 2009/06/29 | 1,139 | 1,148 | 1,138 | 1,147 | +1 | +0.1% | 16,000 |
| 2009/06/26 | 1,150 | 1,152 | 1,136 | 1,146 | +4 | +0.4% | 20,700 |
| 2009/06/25 | 1,131 | 1,152 | 1,123 | 1,142 | +13 | +1.2% | 30,000 |
| 2009/06/24 | 1,136 | 1,139 | 1,121 | 1,129 | -11 | -1% | 26,800 |
| 2009/06/23 | 1,153 | 1,158 | 1,135 | 1,140 | -29 | -2.5% | 52,500 |
| 2009/06/22 | 1,171 | 1,187 | 1,168 | 1,169 | +1 | +0.1% | 47,500 |
| 2009/06/19 | 1,164 | 1,171 | 1,159 | 1,168 | +8 | +0.7% | 36,400 |
| 2009/06/18 | 1,163 | 1,166 | 1,146 | 1,160 | -6 | -0.5% | 21,400 |
| 2009/06/17 | 1,135 | 1,167 | 1,130 | 1,166 | +30 | +2.6% | 53,100 |
| 2009/06/16 | 1,155 | 1,162 | 1,134 | 1,136 | -37 | -3.2% | 76,200 |
| 2009/06/15 | 1,186 | 1,186 | 1,164 | 1,173 | +17 | +1.5% | 42,500 |
| 2009/06/12 | 1,151 | 1,163 | 1,147 | 1,156 | +9 | +0.8% | 43,600 |
| 2009/06/11 | 1,151 | 1,160 | 1,147 | 1,147 | -13 | -1.1% | 27,600 |
| 2009/06/10 | 1,146 | 1,160 | 1,146 | 1,160 | +2 | +0.2% | 25,000 |
| 2009/06/09 | 1,154 | 1,158 | 1,150 | 1,158 | +2 | +0.2% | 32,400 |
| 2009/06/08 | 1,169 | 1,175 | 1,151 | 1,156 | -11 | -0.9% | 57,200 |
| 2009/06/05 | 1,184 | 1,185 | 1,166 | 1,167 | -7 | -0.6% | 27,800 |
| 2009/06/04 | 1,162 | 1,177 | 1,162 | 1,174 | +12 | +1% | 38,900 |
| 2009/06/03 | 1,170 | 1,177 | 1,162 | 1,162 | -12 | -1% | 50,400 |
| 2009/06/02 | 1,179 | 1,180 | 1,168 | 1,174 | -2 | -0.2% | 31,600 |
| 2009/06/01 | 1,170 | 1,185 | 1,167 | 1,176 | -11 | -0.9% | 44,600 |
| 2009/05/29 | 1,170 | 1,187 | 1,156 | 1,187 | +12 | +1% | 43,900 |
| 2009/05/28 | 1,169 | 1,197 | 1,168 | 1,175 | -3 | -0.3% | 59,300 |
| 2009/05/27 | 1,202 | 1,208 | 1,172 | 1,178 | -23 | -1.9% | 86,500 |
| 2009/05/26 | 1,208 | 1,211 | 1,185 | 1,201 | +8 | +0.7% | 76,600 |
| 2009/05/25 | 1,170 | 1,195 | 1,165 | 1,193 | +43 | +3.7% | 123,700 |
| 2009/05/22 | 1,129 | 1,157 | 1,129 | 1,150 | +22 | +2% | 96,400 |
| 2009/05/21 | 1,118 | 1,128 | 1,102 | 1,128 | +10 | +0.9% | 51,000 |
| 2009/05/20 | 1,125 | 1,126 | 1,111 | 1,118 | +6 | +0.5% | 36,100 |
| 2009/05/19 | 1,113 | 1,115 | 1,101 | 1,112 | +11 | +1% | 30,800 |
| 2009/05/18 | 1,120 | 1,120 | 1,095 | 1,101 | -16 | -1.4% | 33,400 |
| 2009/05/15 | 1,126 | 1,131 | 1,101 | 1,117 | -5 | -0.4% | 61,400 |
| 2009/05/14 | 1,126 | 1,135 | 1,120 | 1,122 | -9 | -0.8% | 63,600 |
| 2009/05/13 | 1,129 | 1,134 | 1,120 | 1,131 | +9 | +0.8% | 36,200 |
| 2009/05/12 | 1,100 | 1,134 | 1,099 | 1,122 | +28 | +2.6% | 88,900 |
| 2009/05/11 | 1,088 | 1,098 | 1,080 | 1,094 | +22 | +2.1% | 33,700 |
| 2009/05/08 | 1,061 | 1,076 | 1,060 | 1,072 | -5 | -0.5% | 56,700 |
| 2009/05/07 | 1,100 | 1,105 | 1,073 | 1,077 | -5 | -0.5% | 56,600 |
| 2009/05/01 | 1,093 | 1,094 | 1,076 | 1,082 | -3 | -0.3% | 54,500 |
| 2009/04/30 | 1,062 | 1,085 | 1,054 | 1,085 | +43 | +4.1% | 81,700 |
| 2009/04/28 | 1,067 | 1,073 | 1,042 | 1,042 | -32 | -3% | 81,200 |
| 2009/04/27 | 1,075 | 1,086 | 1,065 | 1,074 | +9 | +0.8% | 85,100 |
| 2009/04/24 | 1,119 | 1,119 | 1,056 | 1,065 | -34 | -3.1% | 143,200 |
| 2009/04/23 | 1,050 | 1,105 | 1,041 | 1,099 | +36 | +3.4% | 189,700 |
3951～
4000
件表示中 / 6328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 | 284,500円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 丸大食 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.10倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 163,000円 | +2.5% | +22.3% | 2.82% | 34.37倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
