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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 1,525 | 1,547 | 1,525 | 1,530 | +3 | +0.2% | 19,300 |
| 2006/06/13 | 1,550 | 1,560 | 1,522 | 1,527 | -31 | -2% | 24,400 |
| 2006/06/12 | 1,560 | 1,564 | 1,544 | 1,558 | -6 | -0.4% | 26,100 |
| 2006/06/09 | 1,551 | 1,580 | 1,551 | 1,564 | +14 | +0.9% | 40,000 |
| 2006/06/08 | 1,581 | 1,593 | 1,550 | 1,550 | -51 | -3.2% | 67,100 |
| 2006/06/07 | 1,610 | 1,624 | 1,600 | 1,601 | -7 | -0.4% | 22,800 |
| 2006/06/06 | 1,600 | 1,617 | 1,600 | 1,608 | -37 | -2.2% | 35,000 |
| 2006/06/05 | 1,698 | 1,698 | 1,609 | 1,645 | -10 | -0.6% | 51,900 |
| 2006/06/02 | 1,656 | 1,665 | 1,586 | 1,655 | -7 | -0.4% | 51,700 |
| 2006/06/01 | 1,709 | 1,709 | 1,661 | 1,662 | +7 | +0.4% | 33,000 |
| 2006/05/31 | 1,659 | 1,669 | 1,655 | 1,655 | -21 | -1.3% | 23,500 |
| 2006/05/30 | 1,688 | 1,692 | 1,670 | 1,676 | -12 | -0.7% | 43,800 |
| 2006/05/29 | 1,700 | 1,700 | 1,686 | 1,688 | +4 | +0.2% | 37,200 |
| 2006/05/26 | 1,704 | 1,737 | 1,683 | 1,684 | -19 | -1.1% | 61,400 |
| 2006/05/25 | 1,742 | 1,746 | 1,703 | 1,703 | -38 | -2.2% | 40,400 |
| 2006/05/24 | 1,736 | 1,750 | 1,732 | 1,741 | +5 | +0.3% | 44,900 |
| 2006/05/23 | 1,765 | 1,765 | 1,729 | 1,736 | -28 | -1.6% | 56,100 |
| 2006/05/22 | 1,771 | 1,783 | 1,756 | 1,764 | -17 | -1% | 38,100 |
| 2006/05/19 | 1,775 | 1,785 | 1,750 | 1,781 | +36 | +2.1% | 52,500 |
| 2006/05/18 | 1,736 | 1,755 | 1,736 | 1,745 | -31 | -1.7% | 40,800 |
| 2006/05/17 | 1,760 | 1,788 | 1,744 | 1,776 | -13 | -0.7% | 62,700 |
| 2006/05/16 | 1,810 | 1,821 | 1,787 | 1,789 | -43 | -2.3% | 39,600 |
| 2006/05/15 | 1,801 | 1,834 | 1,780 | 1,832 | +29 | +1.6% | 66,200 |
| 2006/05/12 | 1,783 | 1,828 | 1,763 | 1,803 | +8 | +0.4% | 63,700 |
| 2006/05/11 | 1,790 | 1,819 | 1,770 | 1,795 | -1 | -0.1% | 42,100 |
| 2006/05/10 | 1,816 | 1,844 | 1,792 | 1,796 | -50 | -2.7% | 52,100 |
| 2006/05/09 | 1,821 | 1,866 | 1,821 | 1,846 | +6 | +0.3% | 108,200 |
| 2006/05/08 | 1,830 | 1,846 | 1,811 | 1,840 | +15 | +0.8% | 110,300 |
| 2006/05/02 | 1,810 | 1,839 | 1,807 | 1,825 | -8 | -0.4% | 71,200 |
| 2006/05/01 | 1,827 | 1,867 | 1,827 | 1,833 | +7 | +0.4% | 120,300 |
| 2006/04/28 | 1,803 | 1,830 | 1,801 | 1,826 | +6 | +0.3% | 116,900 |
| 2006/04/27 | 1,785 | 1,820 | 1,766 | 1,820 | +18 | +1% | 100,000 |
| 2006/04/26 | 1,750 | 1,806 | 1,750 | 1,802 | +70 | +4% | 151,500 |
| 2006/04/25 | 1,730 | 1,764 | 1,725 | 1,732 | -1 | -0.1% | 69,100 |
| 2006/04/24 | 1,738 | 1,756 | 1,732 | 1,733 | -35 | -2% | 63,700 |
| 2006/04/21 | 1,751 | 1,778 | 1,750 | 1,768 | -3 | -0.2% | 69,200 |
| 2006/04/20 | 1,750 | 1,778 | 1,737 | 1,771 | +11 | +0.6% | 84,700 |
| 2006/04/19 | 1,795 | 1,795 | 1,752 | 1,760 | -25 | -1.4% | 45,400 |
| 2006/04/18 | 1,759 | 1,790 | 1,754 | 1,785 | +4 | +0.2% | 113,700 |
| 2006/04/17 | 1,784 | 1,814 | 1,780 | 1,781 | +9 | +0.5% | 247,800 |
| 2006/04/14 | 1,706 | 1,784 | 1,701 | 1,772 | +137 | +8.4% | 472,600 |
| 2006/04/13 | 1,650 | 1,658 | 1,631 | 1,635 | -20 | -1.2% | 48,100 |
| 2006/04/12 | 1,660 | 1,668 | 1,654 | 1,655 | ±0 | ±0% | 170,100 |
| 2006/04/11 | 1,646 | 1,660 | 1,646 | 1,655 | -5 | -0.3% | 28,400 |
| 2006/04/10 | 1,660 | 1,662 | 1,643 | 1,660 | ±0 | ±0% | 52,200 |
| 2006/04/07 | 1,673 | 1,680 | 1,656 | 1,660 | -8 | -0.5% | 37,000 |
| 2006/04/06 | 1,669 | 1,688 | 1,664 | 1,668 | ±0 | ±0% | 27,000 |
| 2006/04/05 | 1,693 | 1,693 | 1,667 | 1,668 | -25 | -1.5% | 20,800 |
| 2006/04/04 | 1,693 | 1,697 | 1,685 | 1,693 | +9 | +0.5% | 16,700 |
| 2006/04/03 | 1,689 | 1,693 | 1,677 | 1,684 | +18 | +1.1% | 25,000 |
4701～
4750
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 | 283,400円 | +4.1% | +20.5% | 3.18% | 12.69倍 | 0.87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 | 198,200円 | +2.1% | +5.7% | 2.77% | 10.11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 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98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 | 161,400円 | +2.5% | +22.3% | 2.85% | 34.03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 | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46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
