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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 1,365 | 1,365 | 1,349 | 1,351 | ±0 | ±0% | 57,200 |
| 2008/02/27 | 1,355 | 1,370 | 1,350 | 1,351 | -3 | -0.2% | 60,600 |
| 2008/02/26 | 1,380 | 1,381 | 1,349 | 1,354 | -31 | -2.2% | 88,600 |
| 2008/02/25 | 1,388 | 1,406 | 1,384 | 1,385 | ±0 | ±0% | 224,400 |
| 2008/02/22 | 1,397 | 1,397 | 1,380 | 1,385 | -23 | -1.6% | 67,800 |
| 2008/02/21 | 1,405 | 1,418 | 1,394 | 1,408 | +5 | +0.4% | 58,800 |
| 2008/02/20 | 1,431 | 1,431 | 1,402 | 1,403 | -23 | -1.6% | 50,400 |
| 2008/02/19 | 1,441 | 1,450 | 1,411 | 1,426 | -8 | -0.6% | 41,400 |
| 2008/02/18 | 1,433 | 1,450 | 1,428 | 1,434 | +11 | +0.8% | 32,900 |
| 2008/02/15 | 1,415 | 1,431 | 1,398 | 1,423 | +14 | +1% | 30,300 |
| 2008/02/14 | 1,394 | 1,420 | 1,389 | 1,409 | +28 | +2% | 24,400 |
| 2008/02/13 | 1,409 | 1,421 | 1,378 | 1,381 | -33 | -2.3% | 39,500 |
| 2008/02/12 | 1,448 | 1,448 | 1,400 | 1,414 | -21 | -1.5% | 15,800 |
| 2008/02/08 | 1,414 | 1,444 | 1,414 | 1,435 | +23 | +1.6% | 37,900 |
| 2008/02/07 | 1,396 | 1,420 | 1,390 | 1,412 | +16 | +1.1% | 23,500 |
| 2008/02/06 | 1,400 | 1,411 | 1,388 | 1,396 | -23 | -1.6% | 26,700 |
| 2008/02/05 | 1,395 | 1,422 | 1,388 | 1,419 | +44 | +3.2% | 34,400 |
| 2008/02/04 | 1,387 | 1,434 | 1,364 | 1,375 | ±0 | ±0% | 41,700 |
| 2008/02/01 | 1,401 | 1,410 | 1,372 | 1,375 | -21 | -1.5% | 33,000 |
| 2008/01/31 | 1,370 | 1,396 | 1,356 | 1,396 | +26 | +1.9% | 61,700 |
| 2008/01/30 | 1,405 | 1,412 | 1,363 | 1,370 | -23 | -1.7% | 46,100 |
| 2008/01/29 | 1,426 | 1,439 | 1,378 | 1,393 | +21 | +1.5% | 33,800 |
| 2008/01/28 | 1,411 | 1,413 | 1,372 | 1,372 | -20 | -1.4% | 35,300 |
| 2008/01/25 | 1,452 | 1,476 | 1,375 | 1,392 | +9 | +0.7% | 81,600 |
| 2008/01/24 | 1,383 | 1,416 | 1,377 | 1,383 | +8 | +0.6% | 27,300 |
| 2008/01/23 | 1,362 | 1,385 | 1,347 | 1,375 | +23 | +1.7% | 19,000 |
| 2008/01/22 | 1,382 | 1,399 | 1,352 | 1,352 | -50 | -3.6% | 33,600 |
| 2008/01/21 | 1,439 | 1,441 | 1,402 | 1,402 | -40 | -2.8% | 26,700 |
| 2008/01/18 | 1,446 | 1,451 | 1,420 | 1,442 | -15 | -1% | 24,600 |
| 2008/01/17 | 1,402 | 1,458 | 1,402 | 1,457 | +37 | +2.6% | 23,800 |
| 2008/01/16 | 1,457 | 1,464 | 1,410 | 1,420 | -37 | -2.5% | 27,800 |
| 2008/01/15 | 1,476 | 1,495 | 1,450 | 1,457 | -39 | -2.6% | 38,900 |
| 2008/01/11 | 1,526 | 1,526 | 1,480 | 1,496 | -30 | -2% | 26,300 |
| 2008/01/10 | 1,537 | 1,537 | 1,505 | 1,526 | +5 | +0.3% | 14,500 |
| 2008/01/09 | 1,500 | 1,527 | 1,482 | 1,521 | +21 | +1.4% | 34,700 |
| 2008/01/08 | 1,477 | 1,512 | 1,477 | 1,500 | +3 | +0.2% | 21,500 |
| 2008/01/07 | 1,504 | 1,530 | 1,464 | 1,497 | -7 | -0.5% | 35,300 |
| 2008/01/04 | 1,570 | 1,570 | 1,504 | 1,504 | -66 | -4.2% | 21,200 |
| 2007/12/28 | 1,579 | 1,580 | 1,559 | 1,570 | -10 | -0.6% | 12,900 |
| 2007/12/27 | 1,579 | 1,589 | 1,570 | 1,580 | +3 | +0.2% | 23,500 |
| 2007/12/26 | 1,565 | 1,586 | 1,565 | 1,577 | ±0 | ±0% | 9,000 |
| 2007/12/25 | 1,579 | 1,594 | 1,575 | 1,577 | +10 | +0.6% | 21,900 |
| 2007/12/21 | 1,580 | 1,580 | 1,553 | 1,567 | -13 | -0.8% | 30,700 |
| 2007/12/20 | 1,619 | 1,619 | 1,572 | 1,580 | -9 | -0.6% | 29,400 |
| 2007/12/19 | 1,613 | 1,613 | 1,588 | 1,589 | -19 | -1.2% | 27,700 |
| 2007/12/18 | 1,585 | 1,608 | 1,580 | 1,608 | +23 | +1.5% | 33,500 |
| 2007/12/17 | 1,593 | 1,604 | 1,580 | 1,585 | -20 | -1.2% | 20,500 |
| 2007/12/14 | 1,606 | 1,606 | 1,584 | 1,605 | +29 | +1.8% | 46,600 |
| 2007/12/13 | 1,581 | 1,586 | 1,572 | 1,576 | -27 | -1.7% | 31,400 |
| 2007/12/12 | 1,601 | 1,613 | 1,582 | 1,603 | -18 | -1.1% | 20,800 |
4251～
4300
件表示中 / 6296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 | 262,700円 | +4.1% | +20.5% | 3.43% | 11.77倍 | 0.81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 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 |
| フジッコ | 157,800円 | +2.5% | +22.3% | 2.92% | 33.28倍 | 0.65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 | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| キーコーヒー | 197,500円 | +9.3% | +12.3% | 0.61% | 70.49倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
