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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 1,670 | 1,670 | 1,650 | 1,650 | +5 | +0.3% | 16,500 |
| 2007/04/05 | 1,639 | 1,648 | 1,635 | 1,645 | +20 | +1.2% | 20,100 |
| 2007/04/04 | 1,632 | 1,641 | 1,616 | 1,625 | +23 | +1.4% | 30,600 |
| 2007/04/03 | 1,605 | 1,610 | 1,595 | 1,602 | -1 | -0.1% | 32,200 |
| 2007/04/02 | 1,623 | 1,640 | 1,603 | 1,603 | -7 | -0.4% | 37,500 |
| 2007/03/30 | 1,639 | 1,639 | 1,606 | 1,610 | -12 | -0.7% | 27,000 |
| 2007/03/29 | 1,622 | 1,643 | 1,611 | 1,622 | -18 | -1.1% | 45,800 |
| 2007/03/28 | 1,649 | 1,670 | 1,624 | 1,640 | ±0 | ±0% | 37,900 |
| 2007/03/27 | 1,650 | 1,663 | 1,638 | 1,640 | -38 | -2.3% | 20,200 |
| 2007/03/26 | 1,688 | 1,697 | 1,650 | 1,678 | -19 | -1.1% | 42,600 |
| 2007/03/23 | 1,703 | 1,706 | 1,691 | 1,697 | -13 | -0.8% | 43,000 |
| 2007/03/22 | 1,708 | 1,714 | 1,698 | 1,710 | -1 | -0.1% | 32,400 |
| 2007/03/20 | 1,701 | 1,711 | 1,699 | 1,711 | +1 | +0.1% | 30,900 |
| 2007/03/19 | 1,671 | 1,716 | 1,670 | 1,710 | +39 | +2.3% | 52,400 |
| 2007/03/16 | 1,678 | 1,691 | 1,671 | 1,671 | -4 | -0.2% | 52,200 |
| 2007/03/15 | 1,668 | 1,687 | 1,665 | 1,675 | +9 | +0.5% | 20,600 |
| 2007/03/14 | 1,652 | 1,677 | 1,652 | 1,666 | -25 | -1.5% | 57,000 |
| 2007/03/13 | 1,681 | 1,699 | 1,673 | 1,691 | +9 | +0.5% | 59,100 |
| 2007/03/12 | 1,655 | 1,684 | 1,647 | 1,682 | +23 | +1.4% | 32,100 |
| 2007/03/09 | 1,637 | 1,667 | 1,622 | 1,659 | +23 | +1.4% | 86,700 |
| 2007/03/08 | 1,624 | 1,637 | 1,608 | 1,636 | +1 | +0.1% | 29,500 |
| 2007/03/07 | 1,609 | 1,650 | 1,597 | 1,635 | +38 | +2.4% | 81,300 |
| 2007/03/06 | 1,560 | 1,608 | 1,554 | 1,597 | +13 | +0.8% | 36,800 |
| 2007/03/05 | 1,602 | 1,613 | 1,584 | 1,584 | -22 | -1.4% | 65,200 |
| 2007/03/02 | 1,622 | 1,642 | 1,585 | 1,606 | -46 | -2.8% | 64,900 |
| 2007/03/01 | 1,654 | 1,657 | 1,632 | 1,652 | +5 | +0.3% | 37,700 |
| 2007/02/28 | 1,600 | 1,648 | 1,600 | 1,647 | -17 | -1% | 39,900 |
| 2007/02/27 | 1,658 | 1,678 | 1,651 | 1,664 | -24 | -1.4% | 49,000 |
| 2007/02/26 | 1,669 | 1,699 | 1,669 | 1,688 | -9 | -0.5% | 56,000 |
| 2007/02/23 | 1,691 | 1,701 | 1,688 | 1,697 | -22 | -1.3% | 111,900 |
| 2007/02/22 | 1,705 | 1,725 | 1,705 | 1,719 | +21 | +1.2% | 197,500 |
| 2007/02/21 | 1,686 | 1,700 | 1,686 | 1,698 | +8 | +0.5% | 46,700 |
| 2007/02/20 | 1,686 | 1,695 | 1,683 | 1,690 | +3 | +0.2% | 56,100 |
| 2007/02/19 | 1,680 | 1,690 | 1,680 | 1,687 | +7 | +0.4% | 25,300 |
| 2007/02/16 | 1,671 | 1,689 | 1,671 | 1,680 | -8 | -0.5% | 47,700 |
| 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 |
4501～
4550
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
