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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,241 | 1,250 | 1,225 | 1,247 | -1 | -0.1% | 68,200 |
| 2008/06/25 | 1,256 | 1,263 | 1,210 | 1,248 | -18 | -1.4% | 79,000 |
| 2008/06/24 | 1,244 | 1,268 | 1,243 | 1,266 | +34 | +2.8% | 70,400 |
| 2008/06/23 | 1,251 | 1,254 | 1,230 | 1,232 | -52 | -4% | 92,300 |
| 2008/06/20 | 1,292 | 1,317 | 1,270 | 1,284 | -7 | -0.5% | 50,100 |
| 2008/06/19 | 1,330 | 1,331 | 1,288 | 1,291 | -37 | -2.8% | 88,200 |
| 2008/06/18 | 1,335 | 1,355 | 1,311 | 1,328 | -17 | -1.3% | 108,900 |
| 2008/06/17 | 1,336 | 1,355 | 1,320 | 1,345 | +29 | +2.2% | 108,600 |
| 2008/06/16 | 1,331 | 1,336 | 1,297 | 1,316 | -13 | -1% | 76,100 |
| 2008/06/13 | 1,341 | 1,355 | 1,311 | 1,329 | -46 | -3.3% | 161,300 |
| 2008/06/12 | 1,396 | 1,403 | 1,369 | 1,375 | -12 | -0.9% | 110,000 |
| 2008/06/11 | 1,376 | 1,392 | 1,373 | 1,387 | +31 | +2.3% | 80,800 |
| 2008/06/10 | 1,420 | 1,420 | 1,341 | 1,356 | -24 | -1.7% | 103,600 |
| 2008/06/09 | 1,373 | 1,402 | 1,358 | 1,380 | +7 | +0.5% | 77,300 |
| 2008/06/06 | 1,381 | 1,404 | 1,365 | 1,373 | -18 | -1.3% | 94,900 |
| 2008/06/05 | 1,437 | 1,450 | 1,390 | 1,391 | -65 | -4.5% | 106,600 |
| 2008/06/04 | 1,419 | 1,466 | 1,401 | 1,456 | +77 | +5.6% | 135,000 |
| 2008/06/03 | 1,369 | 1,399 | 1,352 | 1,379 | -6 | -0.4% | 182,200 |
| 2008/06/02 | 1,355 | 1,390 | 1,341 | 1,385 | +50 | +3.7% | 209,500 |
| 2008/05/30 | 1,325 | 1,357 | 1,315 | 1,335 | +11 | +0.8% | 207,900 |
| 2008/05/29 | 1,291 | 1,330 | 1,291 | 1,324 | +26 | +2% | 153,400 |
| 2008/05/28 | 1,320 | 1,339 | 1,296 | 1,298 | -32 | -2.4% | 167,000 |
| 2008/05/27 | 1,320 | 1,343 | 1,313 | 1,330 | +3 | +0.2% | 135,700 |
| 2008/05/26 | 1,335 | 1,346 | 1,311 | 1,327 | -28 | -2.1% | 136,300 |
| 2008/05/23 | 1,337 | 1,373 | 1,337 | 1,355 | +9 | +0.7% | 133,200 |
| 2008/05/22 | 1,350 | 1,373 | 1,324 | 1,346 | -9 | -0.7% | 155,600 |
| 2008/05/21 | 1,395 | 1,410 | 1,343 | 1,355 | -50 | -3.6% | 146,000 |
| 2008/05/20 | 1,410 | 1,425 | 1,391 | 1,405 | -8 | -0.6% | 143,900 |
| 2008/05/19 | 1,455 | 1,455 | 1,406 | 1,413 | -27 | -1.9% | 157,000 |
| 2008/05/16 | 1,490 | 1,493 | 1,420 | 1,440 | -45 | -3% | 209,600 |
| 2008/05/15 | 1,462 | 1,494 | 1,461 | 1,485 | +3 | +0.2% | 133,500 |
| 2008/05/14 | 1,449 | 1,506 | 1,443 | 1,482 | +37 | +2.6% | 148,500 |
| 2008/05/13 | 1,429 | 1,446 | 1,415 | 1,445 | +49 | +3.5% | 81,700 |
| 2008/05/12 | 1,397 | 1,418 | 1,392 | 1,396 | +13 | +0.9% | 88,400 |
| 2008/05/09 | 1,460 | 1,460 | 1,372 | 1,383 | -77 | -5.3% | 127,300 |
| 2008/05/08 | 1,460 | 1,492 | 1,440 | 1,460 | +5 | +0.3% | 59,100 |
| 2008/05/07 | 1,425 | 1,460 | 1,425 | 1,455 | +50 | +3.6% | 77,400 |
| 2008/05/02 | 1,374 | 1,408 | 1,363 | 1,405 | +51 | +3.8% | 79,900 |
| 2008/05/01 | 1,380 | 1,394 | 1,354 | 1,354 | -41 | -2.9% | 76,400 |
| 2008/04/30 | 1,383 | 1,416 | 1,365 | 1,395 | +14 | +1% | 94,400 |
| 2008/04/28 | 1,369 | 1,387 | 1,357 | 1,381 | +15 | +1.1% | 78,700 |
| 2008/04/25 | 1,370 | 1,383 | 1,355 | 1,366 | -5 | -0.4% | 48,000 |
| 2008/04/24 | 1,360 | 1,383 | 1,359 | 1,371 | +18 | +1.3% | 77,800 |
| 2008/04/23 | 1,288 | 1,358 | 1,282 | 1,353 | +68 | +5.3% | 113,400 |
| 2008/04/22 | 1,285 | 1,291 | 1,263 | 1,285 | +6 | +0.5% | 67,600 |
| 2008/04/21 | 1,299 | 1,300 | 1,272 | 1,279 | -10 | -0.8% | 59,400 |
| 2008/04/18 | 1,294 | 1,298 | 1,266 | 1,289 | +24 | +1.9% | 85,600 |
| 2008/04/17 | 1,240 | 1,265 | 1,228 | 1,265 | +25 | +2% | 217,700 |
| 2008/04/16 | 1,191 | 1,291 | 1,171 | 1,240 | +149 | +13.7% | 453,000 |
| 2008/04/15 | 1,091 | 1,091 | 1,091 | 1,091 | +100 | +10.1% | 26,100 |
4201～
4250
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 | 281,300円 | +4.1% | +20.5% | 3.20% | 12.60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 | 197,900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 | 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 | 162,400円 | +2.5% | +22.3% | 2.83% | 34.24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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
