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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,646 | 1,678 | 1,646 | 1,677 | +1 | +0.1% | 33,700 |
| 2007/09/20 | 1,671 | 1,680 | 1,666 | 1,676 | +7 | +0.4% | 49,400 |
| 2007/09/19 | 1,654 | 1,677 | 1,625 | 1,669 | +20 | +1.2% | 51,700 |
| 2007/09/18 | 1,612 | 1,669 | 1,612 | 1,649 | +10 | +0.6% | 36,300 |
| 2007/09/14 | 1,658 | 1,658 | 1,639 | 1,639 | ±0 | ±0% | 43,900 |
| 2007/09/13 | 1,640 | 1,643 | 1,628 | 1,639 | -1 | -0.1% | 7,900 |
| 2007/09/12 | 1,634 | 1,658 | 1,628 | 1,640 | +1 | +0.1% | 38,500 |
| 2007/09/11 | 1,631 | 1,645 | 1,618 | 1,639 | -2 | -0.1% | 21,500 |
| 2007/09/10 | 1,624 | 1,643 | 1,611 | 1,641 | -5 | -0.3% | 23,500 |
| 2007/09/07 | 1,629 | 1,649 | 1,622 | 1,646 | +23 | +1.4% | 34,700 |
| 2007/09/06 | 1,614 | 1,635 | 1,613 | 1,623 | +4 | +0.2% | 44,000 |
| 2007/09/05 | 1,612 | 1,625 | 1,607 | 1,619 | +8 | +0.5% | 37,800 |
| 2007/09/04 | 1,598 | 1,619 | 1,584 | 1,611 | +4 | +0.2% | 16,000 |
| 2007/09/03 | 1,604 | 1,608 | 1,591 | 1,607 | +18 | +1.1% | 30,600 |
| 2007/08/31 | 1,556 | 1,589 | 1,556 | 1,589 | +30 | +1.9% | 37,600 |
| 2007/08/30 | 1,534 | 1,562 | 1,534 | 1,559 | +2 | +0.1% | 10,700 |
| 2007/08/29 | 1,547 | 1,566 | 1,531 | 1,557 | -10 | -0.6% | 18,800 |
| 2007/08/28 | 1,565 | 1,569 | 1,553 | 1,567 | ±0 | ±0% | 15,300 |
| 2007/08/27 | 1,554 | 1,578 | 1,539 | 1,567 | +10 | +0.6% | 15,500 |
| 2007/08/24 | 1,524 | 1,557 | 1,524 | 1,557 | +3 | +0.2% | 15,900 |
| 2007/08/23 | 1,546 | 1,567 | 1,546 | 1,554 | +9 | +0.6% | 33,200 |
| 2007/08/22 | 1,513 | 1,553 | 1,510 | 1,545 | +33 | +2.2% | 14,600 |
| 2007/08/21 | 1,491 | 1,539 | 1,486 | 1,512 | +50 | +3.4% | 56,700 |
| 2007/08/20 | 1,488 | 1,494 | 1,460 | 1,462 | -6 | -0.4% | 35,600 |
| 2007/08/17 | 1,447 | 1,500 | 1,443 | 1,468 | +11 | +0.8% | 76,100 |
| 2007/08/16 | 1,500 | 1,515 | 1,457 | 1,457 | -38 | -2.5% | 43,900 |
| 2007/08/15 | 1,509 | 1,524 | 1,474 | 1,495 | -14 | -0.9% | 28,400 |
| 2007/08/14 | 1,483 | 1,515 | 1,482 | 1,509 | +46 | +3.1% | 51,800 |
| 2007/08/13 | 1,436 | 1,480 | 1,429 | 1,463 | +20 | +1.4% | 55,700 |
| 2007/08/10 | 1,500 | 1,500 | 1,440 | 1,443 | -70 | -4.6% | 81,900 |
| 2007/08/09 | 1,551 | 1,562 | 1,445 | 1,513 | -59 | -3.8% | 108,000 |
| 2007/08/08 | 1,587 | 1,591 | 1,572 | 1,572 | -1 | -0.1% | 26,700 |
| 2007/08/07 | 1,574 | 1,592 | 1,573 | 1,573 | -9 | -0.6% | 21,100 |
| 2007/08/06 | 1,568 | 1,595 | 1,565 | 1,582 | +13 | +0.8% | 18,700 |
| 2007/08/03 | 1,560 | 1,579 | 1,553 | 1,569 | +12 | +0.8% | 29,200 |
| 2007/08/02 | 1,550 | 1,558 | 1,537 | 1,557 | +8 | +0.5% | 55,400 |
| 2007/08/01 | 1,556 | 1,559 | 1,541 | 1,549 | -9 | -0.6% | 31,300 |
| 2007/07/31 | 1,533 | 1,561 | 1,532 | 1,558 | +27 | +1.8% | 41,700 |
| 2007/07/30 | 1,501 | 1,549 | 1,482 | 1,531 | +12 | +0.8% | 43,500 |
| 2007/07/27 | 1,512 | 1,526 | 1,500 | 1,519 | -16 | -1% | 39,900 |
| 2007/07/26 | 1,553 | 1,561 | 1,532 | 1,535 | -15 | -1% | 30,700 |
| 2007/07/25 | 1,565 | 1,579 | 1,550 | 1,550 | -35 | -2.2% | 50,300 |
| 2007/07/24 | 1,572 | 1,589 | 1,572 | 1,585 | +14 | +0.9% | 22,600 |
| 2007/07/23 | 1,581 | 1,591 | 1,565 | 1,571 | -19 | -1.2% | 43,600 |
| 2007/07/20 | 1,604 | 1,604 | 1,590 | 1,590 | -12 | -0.7% | 19,600 |
| 2007/07/19 | 1,595 | 1,603 | 1,592 | 1,602 | +7 | +0.4% | 19,000 |
| 2007/07/18 | 1,592 | 1,606 | 1,590 | 1,595 | -3 | -0.2% | 16,600 |
| 2007/07/17 | 1,631 | 1,633 | 1,595 | 1,598 | -3 | -0.2% | 37,300 |
| 2007/07/13 | 1,599 | 1,612 | 1,585 | 1,601 | +13 | +0.8% | 22,400 |
| 2007/07/12 | 1,604 | 1,604 | 1,587 | 1,588 | -5 | -0.3% | 20,200 |
4201～
4250
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
