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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,669 | 1,690 | 1,667 | 1,688 | +20 | +1.2% | 39,800 |
| 2007/02/14 | 1,681 | 1,691 | 1,665 | 1,668 | -13 | -0.8% | 44,800 |
| 2007/02/13 | 1,680 | 1,692 | 1,677 | 1,681 | +2 | +0.1% | 30,700 |
| 2007/02/09 | 1,664 | 1,696 | 1,663 | 1,679 | -1 | -0.1% | 42,700 |
| 2007/02/08 | 1,664 | 1,690 | 1,664 | 1,680 | +22 | +1.3% | 79,100 |
| 2007/02/07 | 1,648 | 1,664 | 1,648 | 1,658 | +10 | +0.6% | 52,400 |
| 2007/02/06 | 1,638 | 1,649 | 1,635 | 1,648 | +20 | +1.2% | 31,800 |
| 2007/02/05 | 1,636 | 1,640 | 1,626 | 1,628 | -6 | -0.4% | 19,500 |
| 2007/02/02 | 1,620 | 1,638 | 1,620 | 1,634 | +3 | +0.2% | 31,600 |
| 2007/02/01 | 1,628 | 1,631 | 1,618 | 1,631 | +2 | +0.1% | 25,500 |
| 2007/01/31 | 1,641 | 1,641 | 1,625 | 1,629 | -9 | -0.5% | 33,000 |
| 2007/01/30 | 1,640 | 1,646 | 1,638 | 1,638 | -3 | -0.2% | 20,900 |
| 2007/01/29 | 1,644 | 1,659 | 1,639 | 1,641 | -3 | -0.2% | 31,800 |
| 2007/01/26 | 1,640 | 1,644 | 1,630 | 1,644 | +4 | +0.2% | 16,200 |
| 2007/01/25 | 1,638 | 1,647 | 1,637 | 1,640 | +5 | +0.3% | 14,800 |
| 2007/01/24 | 1,643 | 1,647 | 1,635 | 1,635 | -7 | -0.4% | 28,900 |
| 2007/01/23 | 1,640 | 1,648 | 1,637 | 1,642 | -2 | -0.1% | 19,100 |
| 2007/01/22 | 1,647 | 1,647 | 1,636 | 1,644 | -2 | -0.1% | 22,400 |
| 2007/01/19 | 1,645 | 1,649 | 1,631 | 1,646 | +5 | +0.3% | 23,800 |
| 2007/01/18 | 1,635 | 1,646 | 1,619 | 1,641 | +9 | +0.6% | 46,900 |
| 2007/01/17 | 1,622 | 1,636 | 1,613 | 1,632 | +3 | +0.2% | 57,400 |
| 2007/01/16 | 1,616 | 1,630 | 1,610 | 1,629 | +10 | +0.6% | 49,500 |
| 2007/01/15 | 1,626 | 1,635 | 1,610 | 1,619 | +8 | +0.5% | 84,700 |
| 2007/01/12 | 1,606 | 1,617 | 1,595 | 1,611 | +16 | +1% | 21,200 |
| 2007/01/11 | 1,610 | 1,616 | 1,592 | 1,595 | -10 | -0.6% | 37,900 |
| 2007/01/10 | 1,620 | 1,628 | 1,605 | 1,605 | -15 | -0.9% | 20,800 |
| 2007/01/09 | 1,603 | 1,629 | 1,603 | 1,620 | +17 | +1.1% | 33,400 |
| 2007/01/05 | 1,628 | 1,634 | 1,600 | 1,603 | -17 | -1% | 19,600 |
| 2007/01/04 | 1,605 | 1,624 | 1,605 | 1,620 | +30 | +1.9% | 13,000 |
| 2006/12/29 | 1,591 | 1,602 | 1,588 | 1,590 | -8 | -0.5% | 21,800 |
| 2006/12/28 | 1,611 | 1,614 | 1,587 | 1,598 | -17 | -1.1% | 25,800 |
| 2006/12/27 | 1,619 | 1,623 | 1,608 | 1,615 | ±0 | ±0% | 10,500 |
| 2006/12/26 | 1,622 | 1,622 | 1,602 | 1,615 | +1 | +0.1% | 19,200 |
| 2006/12/25 | 1,611 | 1,632 | 1,611 | 1,614 | +5 | +0.3% | 15,100 |
| 2006/12/22 | 1,604 | 1,622 | 1,604 | 1,609 | -4 | -0.2% | 10,300 |
| 2006/12/21 | 1,635 | 1,637 | 1,605 | 1,613 | +28 | +1.8% | 26,300 |
| 2006/12/20 | 1,603 | 1,620 | 1,555 | 1,585 | -46 | -2.8% | 93,900 |
| 2006/12/19 | 1,671 | 1,671 | 1,624 | 1,631 | -44 | -2.6% | 25,500 |
| 2006/12/18 | 1,686 | 1,695 | 1,662 | 1,675 | -11 | -0.7% | 19,500 |
| 2006/12/15 | 1,675 | 1,698 | 1,675 | 1,686 | -4 | -0.2% | 7,500 |
| 2006/12/14 | 1,697 | 1,700 | 1,683 | 1,690 | -4 | -0.2% | 16,600 |
| 2006/12/13 | 1,700 | 1,700 | 1,681 | 1,694 | +4 | +0.2% | 16,900 |
| 2006/12/12 | 1,683 | 1,696 | 1,683 | 1,690 | -2 | -0.1% | 9,800 |
| 2006/12/11 | 1,653 | 1,694 | 1,653 | 1,692 | +29 | +1.7% | 14,000 |
| 2006/12/08 | 1,656 | 1,673 | 1,655 | 1,663 | -10 | -0.6% | 22,300 |
| 2006/12/07 | 1,677 | 1,690 | 1,653 | 1,673 | -4 | -0.2% | 22,300 |
| 2006/12/06 | 1,676 | 1,684 | 1,652 | 1,677 | +1 | +0.1% | 15,600 |
| 2006/12/05 | 1,683 | 1,689 | 1,661 | 1,676 | -13 | -0.8% | 18,300 |
| 2006/12/04 | 1,693 | 1,693 | 1,681 | 1,689 | -5 | -0.3% | 16,200 |
| 2006/12/01 | 1,696 | 1,702 | 1,680 | 1,694 | -1 | -0.1% | 18,200 |
4351～
4400
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
