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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/10/17 | 1,386 | 1,407 | 1,347 | 1,392 | +50 | +3.7% | 103,600 |
| 2008/10/16 | 1,222 | 1,388 | 1,200 | 1,342 | +60 | +4.7% | 265,600 |
| 2008/10/15 | 1,262 | 1,282 | 1,256 | 1,282 | +200 | +18.5% | 191,000 |
| 2008/10/14 | 1,082 | 1,082 | 1,060 | 1,082 | +100 | +10.2% | 45,100 |
| 2008/10/10 | 1,038 | 1,038 | 959 | 982 | -101 | -9.3% | 61,600 |
| 2008/10/09 | 1,098 | 1,139 | 1,070 | 1,083 | +5 | +0.5% | 45,800 |
| 2008/10/08 | 1,116 | 1,169 | 1,070 | 1,078 | -122 | -10.2% | 48,800 |
| 2008/10/07 | 1,100 | 1,233 | 1,100 | 1,200 | -67 | -5.3% | 73,700 |
| 2008/10/06 | 1,330 | 1,340 | 1,258 | 1,267 | -83 | -6.1% | 71,200 |
| 2008/10/03 | 1,294 | 1,372 | 1,294 | 1,350 | +35 | +2.7% | 66,100 |
| 2008/10/02 | 1,358 | 1,365 | 1,306 | 1,315 | -41 | -3% | 39,400 |
| 2008/10/01 | 1,377 | 1,377 | 1,347 | 1,356 | +19 | +1.4% | 36,000 |
| 2008/09/30 | 1,290 | 1,337 | 1,266 | 1,337 | +9 | +0.7% | 35,900 |
| 2008/09/29 | 1,296 | 1,337 | 1,296 | 1,328 | +38 | +2.9% | 31,400 |
| 2008/09/26 | 1,328 | 1,328 | 1,276 | 1,290 | -32 | -2.4% | 62,300 |
| 2008/09/25 | 1,343 | 1,344 | 1,319 | 1,322 | -19 | -1.4% | 44,700 |
| 2008/09/24 | 1,366 | 1,367 | 1,325 | 1,341 | +15 | +1.1% | 53,500 |
| 2008/09/22 | 1,420 | 1,420 | 1,320 | 1,326 | -73 | -5.2% | 91,000 |
| 2008/09/19 | 1,453 | 1,497 | 1,383 | 1,399 | -84 | -5.7% | 107,500 |
| 2008/09/18 | 1,427 | 1,498 | 1,410 | 1,483 | +36 | +2.5% | 64,000 |
| 2008/09/17 | 1,454 | 1,470 | 1,424 | 1,447 | -27 | -1.8% | 48,400 |
| 2008/09/16 | 1,438 | 1,508 | 1,410 | 1,474 | -34 | -2.3% | 46,200 |
| 2008/09/12 | 1,559 | 1,559 | 1,484 | 1,508 | -19 | -1.2% | 81,300 |
| 2008/09/11 | 1,541 | 1,570 | 1,519 | 1,527 | -32 | -2.1% | 93,000 |
| 2008/09/10 | 1,482 | 1,560 | 1,482 | 1,559 | +88 | +6% | 85,500 |
| 2008/09/09 | 1,439 | 1,506 | 1,439 | 1,471 | +52 | +3.7% | 62,900 |
| 2008/09/08 | 1,427 | 1,459 | 1,395 | 1,419 | +12 | +0.9% | 60,900 |
4101～
4150
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 | 282,700円 | +4.1% | +20.5% | 3.18% | 12.66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 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.09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 | 162,500円 | +2.5% | +22.3% | 2.83% | 34.26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
