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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 1,590 | 1,597 | 1,577 | 1,579 | -18 | -1.1% | 15,500 |
| 2006/08/23 | 1,610 | 1,620 | 1,593 | 1,597 | +2 | +0.1% | 34,400 |
| 2006/08/22 | 1,589 | 1,603 | 1,574 | 1,595 | +21 | +1.3% | 24,700 |
| 2006/08/21 | 1,584 | 1,589 | 1,573 | 1,574 | -1 | -0.1% | 10,500 |
| 2006/08/18 | 1,571 | 1,584 | 1,567 | 1,575 | +13 | +0.8% | 12,100 |
| 2006/08/17 | 1,572 | 1,583 | 1,559 | 1,562 | +5 | +0.3% | 8,900 |
| 2006/08/16 | 1,554 | 1,560 | 1,546 | 1,557 | +16 | +1% | 15,000 |
| 2006/08/15 | 1,548 | 1,551 | 1,541 | 1,541 | -5 | -0.3% | 19,300 |
| 2006/08/14 | 1,540 | 1,554 | 1,533 | 1,546 | +6 | +0.4% | 8,700 |
| 2006/08/11 | 1,531 | 1,545 | 1,530 | 1,540 | +4 | +0.3% | 11,500 |
| 2006/08/10 | 1,533 | 1,543 | 1,533 | 1,536 | -8 | -0.5% | 17,800 |
| 2006/08/09 | 1,556 | 1,556 | 1,521 | 1,544 | -7 | -0.5% | 21,500 |
| 2006/08/08 | 1,557 | 1,578 | 1,550 | 1,551 | +7 | +0.5% | 14,900 |
| 2006/08/07 | 1,587 | 1,587 | 1,544 | 1,544 | -37 | -2.3% | 12,800 |
| 2006/08/04 | 1,585 | 1,590 | 1,571 | 1,581 | +8 | +0.5% | 5,800 |
| 2006/08/03 | 1,588 | 1,595 | 1,550 | 1,573 | +13 | +0.8% | 45,700 |
| 2006/08/02 | 1,562 | 1,569 | 1,542 | 1,560 | +28 | +1.8% | 18,600 |
| 2006/08/01 | 1,540 | 1,551 | 1,528 | 1,532 | -8 | -0.5% | 31,700 |
| 2006/07/31 | 1,535 | 1,550 | 1,530 | 1,540 | +19 | +1.2% | 11,600 |
| 2006/07/28 | 1,511 | 1,534 | 1,510 | 1,521 | -11 | -0.7% | 12,100 |
| 2006/07/27 | 1,530 | 1,536 | 1,520 | 1,532 | +6 | +0.4% | 11,000 |
| 2006/07/26 | 1,562 | 1,562 | 1,526 | 1,526 | -21 | -1.4% | 7,000 |
| 2006/07/25 | 1,552 | 1,560 | 1,540 | 1,547 | +5 | +0.3% | 9,100 |
| 2006/07/24 | 1,539 | 1,567 | 1,510 | 1,542 | +3 | +0.2% | 24,800 |
| 2006/07/21 | 1,521 | 1,563 | 1,521 | 1,539 | -25 | -1.6% | 19,400 |
| 2006/07/20 | 1,569 | 1,569 | 1,547 | 1,564 | +25 | +1.6% | 12,300 |
| 2006/07/19 | 1,563 | 1,569 | 1,530 | 1,539 | -36 | -2.3% | 37,200 |
| 2006/07/18 | 1,610 | 1,610 | 1,560 | 1,575 | -55 | -3.4% | 53,500 |
| 2006/07/14 | 1,640 | 1,640 | 1,627 | 1,630 | -3 | -0.2% | 17,700 |
| 2006/07/13 | 1,630 | 1,647 | 1,630 | 1,633 | -3 | -0.2% | 10,900 |
| 2006/07/12 | 1,655 | 1,662 | 1,630 | 1,636 | -26 | -1.6% | 9,400 |
| 2006/07/11 | 1,650 | 1,670 | 1,635 | 1,662 | +23 | +1.4% | 14,200 |
| 2006/07/10 | 1,630 | 1,643 | 1,630 | 1,639 | ±0 | ±0% | 24,200 |
| 2006/07/07 | 1,648 | 1,665 | 1,635 | 1,639 | -9 | -0.5% | 13,600 |
| 2006/07/06 | 1,671 | 1,678 | 1,643 | 1,648 | -18 | -1.1% | 21,100 |
| 2006/07/05 | 1,651 | 1,676 | 1,650 | 1,666 | -3 | -0.2% | 17,700 |
| 2006/07/04 | 1,651 | 1,690 | 1,651 | 1,669 | +18 | +1.1% | 12,200 |
| 2006/07/03 | 1,678 | 1,678 | 1,626 | 1,651 | +25 | +1.5% | 18,100 |
| 2006/06/30 | 1,620 | 1,640 | 1,620 | 1,626 | +7 | +0.4% | 9,400 |
| 2006/06/29 | 1,588 | 1,637 | 1,588 | 1,619 | +58 | +3.7% | 34,600 |
| 2006/06/28 | 1,551 | 1,578 | 1,551 | 1,561 | -8 | -0.5% | 53,100 |
| 2006/06/27 | 1,580 | 1,580 | 1,557 | 1,569 | +3 | +0.2% | 16,400 |
| 2006/06/26 | 1,564 | 1,569 | 1,550 | 1,566 | +3 | +0.2% | 14,800 |
| 2006/06/23 | 1,565 | 1,570 | 1,551 | 1,563 | -17 | -1.1% | 15,800 |
| 2006/06/22 | 1,574 | 1,580 | 1,561 | 1,580 | +22 | +1.4% | 21,000 |
| 2006/06/21 | 1,570 | 1,587 | 1,548 | 1,558 | -4 | -0.3% | 23,700 |
| 2006/06/20 | 1,545 | 1,570 | 1,545 | 1,562 | -12 | -0.8% | 36,300 |
| 2006/06/19 | 1,566 | 1,575 | 1,553 | 1,574 | +8 | +0.5% | 34,600 |
| 2006/06/16 | 1,570 | 1,594 | 1,555 | 1,566 | +23 | +1.5% | 35,300 |
| 2006/06/15 | 1,550 | 1,565 | 1,533 | 1,543 | +13 | +0.8% | 20,900 |
4651～
4700
件表示中 / 6326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 | 286,200円 | +4.1% | +20.5% | 3.14% | 12.82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 | 197,700円 | +2.1% | +5.7% | 2.78% | 10.09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 | 161,700円 | +2.5% | +22.3% | 2.84% | 34.10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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
