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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 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 |
| 2007/07/11 | 1,613 | 1,616 | 1,593 | 1,593 | -24 | -1.5% | 24,800 |
| 2007/07/10 | 1,628 | 1,628 | 1,615 | 1,617 | -11 | -0.7% | 15,100 |
| 2007/07/09 | 1,610 | 1,640 | 1,604 | 1,628 | +27 | +1.7% | 50,600 |
| 2007/07/06 | 1,602 | 1,611 | 1,590 | 1,601 | -26 | -1.6% | 36,000 |
| 2007/07/05 | 1,616 | 1,627 | 1,612 | 1,627 | +17 | +1.1% | 25,500 |
| 2007/07/04 | 1,617 | 1,618 | 1,609 | 1,610 | -11 | -0.7% | 13,600 |
| 2007/07/03 | 1,621 | 1,625 | 1,613 | 1,621 | +1 | +0.1% | 28,300 |
| 2007/07/02 | 1,606 | 1,624 | 1,606 | 1,620 | +5 | +0.3% | 35,700 |
| 2007/06/29 | 1,630 | 1,630 | 1,600 | 1,615 | -12 | -0.7% | 50,900 |
| 2007/06/28 | 1,633 | 1,633 | 1,615 | 1,627 | -2 | -0.1% | 32,600 |
| 2007/06/27 | 1,623 | 1,634 | 1,616 | 1,629 | +1 | +0.1% | 29,900 |
| 2007/06/26 | 1,612 | 1,636 | 1,605 | 1,628 | +12 | +0.7% | 26,800 |
| 2007/06/25 | 1,629 | 1,638 | 1,616 | 1,616 | -14 | -0.9% | 36,700 |
| 2007/06/22 | 1,639 | 1,640 | 1,622 | 1,630 | -10 | -0.6% | 17,600 |
| 2007/06/21 | 1,620 | 1,642 | 1,619 | 1,640 | -1 | -0.1% | 16,800 |
4401～
4450
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 | 285,100円 | +4.1% | +20.5% | 3.16% | 12.77倍 | 0.88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 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.10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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18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
