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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,655 | 1,656 | 1,634 | 1,641 | -14 | -0.8% | 35,900 |
| 2006/02/27 | 1,660 | 1,665 | 1,651 | 1,655 | +15 | +0.9% | 20,000 |
| 2006/02/24 | 1,661 | 1,669 | 1,635 | 1,640 | -46 | -2.7% | 37,600 |
| 2006/02/23 | 1,612 | 1,689 | 1,612 | 1,686 | +46 | +2.8% | 64,500 |
| 2006/02/22 | 1,621 | 1,650 | 1,621 | 1,640 | +17 | +1% | 100,100 |
| 2006/02/21 | 1,612 | 1,640 | 1,612 | 1,623 | +3 | +0.2% | 65,000 |
| 2006/02/20 | 1,660 | 1,662 | 1,620 | 1,620 | -42 | -2.5% | 159,500 |
| 2006/02/17 | 1,702 | 1,702 | 1,656 | 1,662 | -33 | -1.9% | 49,200 |
| 2006/02/16 | 1,689 | 1,700 | 1,675 | 1,695 | +1 | +0.1% | 72,900 |
| 2006/02/15 | 1,735 | 1,735 | 1,687 | 1,694 | -35 | -2% | 60,700 |
| 2006/02/14 | 1,740 | 1,745 | 1,705 | 1,729 | -20 | -1.1% | 101,400 |
| 2006/02/13 | 1,752 | 1,755 | 1,739 | 1,749 | -3 | -0.2% | 76,800 |
| 2006/02/10 | 1,752 | 1,757 | 1,749 | 1,752 | +5 | +0.3% | 88,600 |
| 2006/02/09 | 1,748 | 1,748 | 1,740 | 1,747 | +12 | +0.7% | 58,900 |
| 2006/02/08 | 1,732 | 1,744 | 1,732 | 1,735 | +3 | +0.2% | 85,500 |
| 2006/02/07 | 1,718 | 1,742 | 1,715 | 1,732 | +16 | +0.9% | 73,500 |
| 2006/02/06 | 1,710 | 1,718 | 1,704 | 1,716 | +6 | +0.4% | 51,900 |
| 2006/02/03 | 1,712 | 1,714 | 1,704 | 1,710 | -2 | -0.1% | 29,800 |
| 2006/02/02 | 1,714 | 1,718 | 1,704 | 1,712 | +9 | +0.5% | 78,000 |
| 2006/02/01 | 1,713 | 1,713 | 1,697 | 1,703 | -6 | -0.4% | 75,600 |
| 2006/01/31 | 1,716 | 1,717 | 1,692 | 1,709 | ±0 | ±0% | 118,000 |
| 2006/01/30 | 1,697 | 1,717 | 1,689 | 1,709 | +36 | +2.2% | 98,800 |
| 2006/01/27 | 1,680 | 1,685 | 1,670 | 1,673 | +13 | +0.8% | 61,100 |
| 2006/01/26 | 1,660 | 1,679 | 1,655 | 1,660 | +9 | +0.5% | 63,500 |
| 2006/01/25 | 1,665 | 1,665 | 1,643 | 1,651 | -11 | -0.7% | 100,000 |
| 2006/01/24 | 1,651 | 1,662 | 1,635 | 1,662 | +9 | +0.5% | 89,100 |
| 2006/01/23 | 1,677 | 1,680 | 1,651 | 1,653 | -24 | -1.4% | 90,000 |
| 2006/01/20 | 1,690 | 1,695 | 1,675 | 1,677 | -1 | -0.1% | 99,100 |
| 2006/01/19 | 1,654 | 1,684 | 1,653 | 1,678 | -6 | -0.4% | 109,000 |
| 2006/01/18 | 1,695 | 1,711 | 1,665 | 1,684 | -21 | -1.2% | 139,900 |
| 2006/01/17 | 1,725 | 1,730 | 1,698 | 1,705 | -31 | -1.8% | 170,500 |
| 2006/01/16 | 1,744 | 1,747 | 1,713 | 1,736 | -12 | -0.7% | 283,000 |
| 2006/01/13 | 1,702 | 1,764 | 1,702 | 1,748 | -61 | -3.4% | 554,300 |
| 2006/01/12 | 1,810 | 1,812 | 1,806 | 1,809 | -3 | -0.2% | 95,500 |
| 2006/01/11 | 1,813 | 1,827 | 1,803 | 1,812 | -1 | -0.1% | 60,700 |
| 2006/01/10 | 1,823 | 1,823 | 1,810 | 1,813 | -10 | -0.5% | 54,400 |
| 2006/01/06 | 1,833 | 1,833 | 1,822 | 1,823 | -10 | -0.5% | 34,900 |
| 2006/01/05 | 1,843 | 1,843 | 1,823 | 1,833 | +28 | +1.6% | 45,500 |
| 2006/01/04 | 1,781 | 1,805 | 1,781 | 1,805 | +29 | +1.6% | 28,400 |
| 2005/12/30 | 1,774 | 1,789 | 1,774 | 1,776 | +2 | +0.1% | 24,300 |
| 2005/12/29 | 1,750 | 1,790 | 1,743 | 1,774 | +33 | +1.9% | 63,300 |
| 2005/12/28 | 1,759 | 1,762 | 1,732 | 1,741 | -21 | -1.2% | 96,000 |
| 2005/12/27 | 1,777 | 1,782 | 1,760 | 1,762 | -12 | -0.7% | 86,600 |
| 2005/12/26 | 1,785 | 1,800 | 1,756 | 1,774 | -18 | -1% | 82,600 |
| 2005/12/22 | 1,801 | 1,806 | 1,791 | 1,792 | -13 | -0.7% | 53,600 |
| 2005/12/21 | 1,811 | 1,816 | 1,802 | 1,805 | -12 | -0.7% | 74,800 |
| 2005/12/20 | 1,830 | 1,833 | 1,809 | 1,817 | -7 | -0.4% | 30,400 |
| 2005/12/19 | 1,812 | 1,835 | 1,811 | 1,824 | +12 | +0.7% | 47,200 |
| 2005/12/16 | 1,801 | 1,819 | 1,801 | 1,812 | -26 | -1.4% | 66,400 |
| 2005/12/15 | 1,832 | 1,860 | 1,832 | 1,838 | -7 | -0.4% | 43,100 |
4551～
4600
件表示中 / 6104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 | 236,900円 | +11.1% | -31.1% | 3.80% | 14.78倍 | 0.78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 |
| ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87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 |
| サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| サーティワン | 420,000円 | +7.0% | +5.4% | 0.95% | 32.64倍 | 3.05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 |
| オカムラ食品 | 494,000円 | +10.6% | +0.6% | 0.77% | 19.07倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
