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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,668 | 1,668 | 1,642 | 1,663 | +2 | +0.1% | 6,200 |
| 2006/11/28 | 1,661 | 1,662 | 1,640 | 1,661 | -1 | -0.1% | 6,000 |
| 2006/11/27 | 1,641 | 1,662 | 1,636 | 1,662 | +22 | +1.3% | 11,300 |
| 2006/11/24 | 1,640 | 1,644 | 1,620 | 1,640 | +4 | +0.2% | 19,600 |
| 2006/11/22 | 1,594 | 1,638 | 1,583 | 1,636 | +37 | +2.3% | 18,300 |
| 2006/11/21 | 1,600 | 1,613 | 1,593 | 1,599 | ±0 | ±0% | 7,900 |
| 2006/11/20 | 1,600 | 1,614 | 1,585 | 1,599 | -16 | -1% | 17,200 |
| 2006/11/17 | 1,650 | 1,660 | 1,610 | 1,615 | -44 | -2.7% | 28,300 |
| 2006/11/16 | 1,674 | 1,680 | 1,659 | 1,659 | -14 | -0.8% | 13,100 |
| 2006/11/15 | 1,673 | 1,677 | 1,659 | 1,673 | -4 | -0.2% | 13,000 |
| 2006/11/14 | 1,699 | 1,700 | 1,677 | 1,677 | -28 | -1.6% | 24,000 |
| 2006/11/13 | 1,685 | 1,719 | 1,683 | 1,705 | +20 | +1.2% | 82,000 |
| 2006/11/10 | 1,635 | 1,685 | 1,630 | 1,685 | +66 | +4.1% | 94,700 |
| 2006/11/09 | 1,608 | 1,628 | 1,608 | 1,619 | +6 | +0.4% | 10,100 |
| 2006/11/08 | 1,608 | 1,618 | 1,608 | 1,613 | -11 | -0.7% | 14,700 |
| 2006/11/07 | 1,650 | 1,650 | 1,610 | 1,624 | -21 | -1.3% | 22,300 |
| 2006/11/06 | 1,635 | 1,645 | 1,628 | 1,645 | +24 | +1.5% | 30,400 |
| 2006/11/02 | 1,598 | 1,624 | 1,572 | 1,621 | +31 | +1.9% | 25,700 |
| 2006/11/01 | 1,580 | 1,590 | 1,568 | 1,590 | +23 | +1.5% | 20,900 |
| 2006/10/31 | 1,568 | 1,586 | 1,566 | 1,567 | +11 | +0.7% | 17,400 |
| 2006/10/30 | 1,560 | 1,575 | 1,545 | 1,556 | -14 | -0.9% | 37,600 |
| 2006/10/27 | 1,601 | 1,605 | 1,570 | 1,570 | -23 | -1.4% | 25,100 |
| 2006/10/26 | 1,591 | 1,596 | 1,582 | 1,593 | -5 | -0.3% | 16,000 |
| 2006/10/25 | 1,610 | 1,621 | 1,598 | 1,598 | -27 | -1.7% | 28,700 |
| 2006/10/24 | 1,622 | 1,635 | 1,617 | 1,625 | -13 | -0.8% | 8,300 |
| 2006/10/23 | 1,617 | 1,643 | 1,617 | 1,638 | -8 | -0.5% | 18,400 |
| 2006/10/20 | 1,646 | 1,648 | 1,618 | 1,646 | +1 | +0.1% | 7,700 |
| 2006/10/19 | 1,628 | 1,649 | 1,606 | 1,645 | +7 | +0.4% | 12,300 |
| 2006/10/18 | 1,616 | 1,638 | 1,616 | 1,638 | +4 | +0.2% | 13,800 |
| 2006/10/17 | 1,645 | 1,645 | 1,623 | 1,634 | -22 | -1.3% | 12,100 |
| 2006/10/16 | 1,655 | 1,664 | 1,645 | 1,656 | -12 | -0.7% | 16,800 |
| 2006/10/13 | 1,655 | 1,676 | 1,636 | 1,668 | +3 | +0.2% | 63,600 |
| 2006/10/12 | 1,655 | 1,665 | 1,651 | 1,665 | +10 | +0.6% | 52,400 |
| 2006/10/11 | 1,640 | 1,660 | 1,626 | 1,655 | +15 | +0.9% | 73,100 |
| 2006/10/10 | 1,625 | 1,641 | 1,620 | 1,640 | +15 | +0.9% | 35,600 |
| 2006/10/06 | 1,617 | 1,627 | 1,610 | 1,625 | +4 | +0.2% | 28,500 |
| 2006/10/05 | 1,615 | 1,623 | 1,615 | 1,621 | +19 | +1.2% | 15,600 |
| 2006/10/04 | 1,615 | 1,619 | 1,599 | 1,602 | -13 | -0.8% | 37,600 |
| 2006/10/03 | 1,620 | 1,620 | 1,611 | 1,615 | ±0 | ±0% | 29,700 |
| 2006/10/02 | 1,602 | 1,615 | 1,575 | 1,615 | +13 | +0.8% | 31,500 |
| 2006/09/29 | 1,594 | 1,605 | 1,582 | 1,602 | +21 | +1.3% | 33,900 |
| 2006/09/28 | 1,556 | 1,584 | 1,553 | 1,581 | +34 | +2.2% | 21,800 |
| 2006/09/27 | 1,525 | 1,550 | 1,525 | 1,547 | +28 | +1.8% | 8,300 |
| 2006/09/26 | 1,531 | 1,537 | 1,513 | 1,519 | -6 | -0.4% | 7,200 |
| 2006/09/25 | 1,510 | 1,535 | 1,510 | 1,525 | +17 | +1.1% | 8,100 |
| 2006/09/22 | 1,512 | 1,521 | 1,508 | 1,508 | -7 | -0.5% | 8,100 |
| 2006/09/21 | 1,519 | 1,525 | 1,512 | 1,515 | +3 | +0.2% | 5,800 |
| 2006/09/20 | 1,510 | 1,529 | 1,510 | 1,512 | -14 | -0.9% | 6,300 |
| 2006/09/19 | 1,520 | 1,540 | 1,520 | 1,526 | +8 | +0.5% | 11,900 |
| 2006/09/15 | 1,525 | 1,525 | 1,513 | 1,518 | -11 | -0.7% | 23,100 |
4551～
4600
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| 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 | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36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 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
