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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 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 |
| 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 |
4051～
4100
件表示中 / 6327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 | 282,800円 | +4.1% | +20.5% | 3.18% | 12.67倍 | 0.87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 | 198,100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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70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 | 162,600円 | +2.5% | +22.3% | 2.83% | 34.29倍 | 0.67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 | 347,500円 | +1.8% | +10.9% | 0.86% | 30.51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
