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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 1,630 | 1,642 | 1,630 | 1,641 | -4 | -0.2% | 11,600 |
| 2007/06/19 | 1,646 | 1,648 | 1,633 | 1,645 | +3 | +0.2% | 25,500 |
| 2007/06/18 | 1,644 | 1,648 | 1,630 | 1,642 | +2 | +0.1% | 34,300 |
| 2007/06/15 | 1,613 | 1,647 | 1,613 | 1,640 | -3 | -0.2% | 19,200 |
| 2007/06/14 | 1,640 | 1,651 | 1,632 | 1,643 | +3 | +0.2% | 36,900 |
| 2007/06/13 | 1,645 | 1,645 | 1,629 | 1,640 | +3 | +0.2% | 46,800 |
| 2007/06/12 | 1,645 | 1,645 | 1,632 | 1,637 | -8 | -0.5% | 17,300 |
| 2007/06/11 | 1,653 | 1,653 | 1,632 | 1,645 | +22 | +1.4% | 26,800 |
| 2007/06/08 | 1,640 | 1,640 | 1,621 | 1,623 | -18 | -1.1% | 23,300 |
| 2007/06/07 | 1,612 | 1,641 | 1,611 | 1,641 | +9 | +0.6% | 28,000 |
| 2007/06/06 | 1,621 | 1,639 | 1,620 | 1,632 | -7 | -0.4% | 32,500 |
| 2007/06/05 | 1,635 | 1,642 | 1,619 | 1,639 | -16 | -1% | 23,100 |
| 2007/06/04 | 1,651 | 1,660 | 1,641 | 1,655 | +7 | +0.4% | 19,800 |
| 2007/06/01 | 1,650 | 1,659 | 1,643 | 1,648 | +5 | +0.3% | 32,400 |
| 2007/05/31 | 1,614 | 1,643 | 1,614 | 1,643 | +11 | +0.7% | 18,700 |
| 2007/05/30 | 1,608 | 1,645 | 1,605 | 1,632 | +27 | +1.7% | 37,600 |
| 2007/05/29 | 1,597 | 1,608 | 1,588 | 1,605 | +8 | +0.5% | 15,900 |
| 2007/05/28 | 1,587 | 1,597 | 1,585 | 1,597 | +10 | +0.6% | 18,800 |
| 2007/05/25 | 1,594 | 1,594 | 1,576 | 1,587 | -17 | -1.1% | 26,900 |
| 2007/05/24 | 1,630 | 1,630 | 1,598 | 1,604 | -22 | -1.4% | 16,300 |
| 2007/05/23 | 1,625 | 1,634 | 1,614 | 1,626 | +20 | +1.2% | 42,200 |
| 2007/05/22 | 1,572 | 1,608 | 1,565 | 1,606 | +28 | +1.8% | 45,200 |
| 2007/05/21 | 1,582 | 1,589 | 1,570 | 1,578 | -3 | -0.2% | 11,700 |
| 2007/05/18 | 1,599 | 1,599 | 1,574 | 1,581 | -14 | -0.9% | 29,500 |
| 2007/05/17 | 1,612 | 1,612 | 1,588 | 1,595 | +4 | +0.3% | 49,500 |
| 2007/05/16 | 1,586 | 1,599 | 1,586 | 1,591 | +1 | +0.1% | 35,400 |
| 2007/05/15 | 1,600 | 1,602 | 1,587 | 1,590 | -4 | -0.3% | 29,100 |
| 2007/05/14 | 1,589 | 1,603 | 1,588 | 1,594 | +8 | +0.5% | 22,100 |
| 2007/05/11 | 1,602 | 1,602 | 1,586 | 1,586 | -28 | -1.7% | 43,600 |
| 2007/05/10 | 1,608 | 1,616 | 1,600 | 1,614 | +19 | +1.2% | 38,100 |
| 2007/05/09 | 1,593 | 1,610 | 1,591 | 1,595 | +5 | +0.3% | 29,800 |
| 2007/05/08 | 1,606 | 1,606 | 1,586 | 1,590 | -15 | -0.9% | 21,500 |
| 2007/05/07 | 1,616 | 1,625 | 1,604 | 1,605 | -11 | -0.7% | 29,800 |
| 2007/05/02 | 1,607 | 1,620 | 1,607 | 1,616 | -1 | -0.1% | 19,700 |
| 2007/05/01 | 1,634 | 1,634 | 1,610 | 1,617 | +13 | +0.8% | 43,300 |
| 2007/04/27 | 1,600 | 1,606 | 1,586 | 1,604 | +21 | +1.3% | 39,100 |
| 2007/04/26 | 1,576 | 1,591 | 1,568 | 1,583 | +13 | +0.8% | 43,500 |
| 2007/04/25 | 1,590 | 1,590 | 1,566 | 1,570 | -17 | -1.1% | 40,800 |
| 2007/04/24 | 1,587 | 1,603 | 1,575 | 1,587 | ±0 | ±0% | 45,000 |
| 2007/04/23 | 1,607 | 1,619 | 1,586 | 1,587 | -18 | -1.1% | 39,600 |
| 2007/04/20 | 1,613 | 1,616 | 1,595 | 1,605 | -7 | -0.4% | 36,300 |
| 2007/04/19 | 1,629 | 1,629 | 1,610 | 1,612 | -14 | -0.9% | 52,800 |
| 2007/04/18 | 1,634 | 1,635 | 1,615 | 1,626 | -5 | -0.3% | 47,000 |
| 2007/04/17 | 1,679 | 1,679 | 1,626 | 1,631 | -31 | -1.9% | 28,300 |
| 2007/04/16 | 1,700 | 1,700 | 1,650 | 1,662 | +21 | +1.3% | 46,300 |
| 2007/04/13 | 1,684 | 1,684 | 1,641 | 1,641 | -37 | -2.2% | 23,800 |
| 2007/04/12 | 1,668 | 1,685 | 1,632 | 1,678 | +5 | +0.3% | 27,400 |
| 2007/04/11 | 1,685 | 1,686 | 1,673 | 1,673 | ±0 | ±0% | 19,500 |
| 2007/04/10 | 1,688 | 1,688 | 1,672 | 1,673 | -1 | -0.1% | 27,900 |
| 2007/04/09 | 1,660 | 1,677 | 1,660 | 1,674 | +24 | +1.5% | 25,000 |
4451～
4500
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
