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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 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 |
| 2005/12/14 | 1,857 | 1,862 | 1,838 | 1,845 | -15 | -0.8% | 93,700 |
| 2005/12/13 | 1,865 | 1,865 | 1,855 | 1,860 | ±0 | ±0% | 51,400 |
| 2005/12/12 | 1,850 | 1,865 | 1,850 | 1,860 | +10 | +0.5% | 57,600 |
| 2005/12/09 | 1,850 | 1,858 | 1,843 | 1,850 | +5 | +0.3% | 67,900 |
| 2005/12/08 | 1,849 | 1,855 | 1,832 | 1,845 | -6 | -0.3% | 44,100 |
| 2005/12/07 | 1,850 | 1,865 | 1,839 | 1,851 | +14 | +0.8% | 53,200 |
| 2005/12/06 | 1,865 | 1,865 | 1,836 | 1,837 | -28 | -1.5% | 43,200 |
| 2005/12/05 | 1,860 | 1,868 | 1,857 | 1,865 | +5 | +0.3% | 63,900 |
| 2005/12/02 | 1,840 | 1,864 | 1,840 | 1,860 | +10 | +0.5% | 46,700 |
| 2005/12/01 | 1,855 | 1,855 | 1,830 | 1,850 | +7 | +0.4% | 89,200 |
| 2005/11/30 | 1,830 | 1,853 | 1,827 | 1,843 | +23 | +1.3% | 67,100 |
| 2005/11/29 | 1,790 | 1,830 | 1,790 | 1,820 | +32 | +1.8% | 84,000 |
4601～
4650
件表示中 / 6142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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60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 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57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 |
| ケンコーマヨ | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
