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 |
---|---|---|---|---|---|---|---|
2005/02/22 | 2,320 | 2,385 | 2,245 | 2,335 | -75 | -3.1% | 204,900 |
2005/02/21 | 2,430 | 2,430 | 2,390 | 2,410 | -5 | -0.2% | 22,800 |
2005/02/18 | 2,420 | 2,420 | 2,390 | 2,415 | -10 | -0.4% | 12,400 |
2005/02/17 | 2,445 | 2,445 | 2,375 | 2,425 | -20 | -0.8% | 55,900 |
2005/02/16 | 2,470 | 2,480 | 2,445 | 2,445 | -5 | -0.2% | 17,500 |
2005/02/15 | 2,480 | 2,480 | 2,435 | 2,450 | -5 | -0.2% | 26,900 |
2005/02/14 | 2,495 | 2,495 | 2,450 | 2,455 | +20 | +0.8% | 50,800 |
2005/02/10 | 2,405 | 2,470 | 2,405 | 2,435 | +5 | +0.2% | 56,600 |
2005/02/09 | 2,420 | 2,430 | 2,395 | 2,430 | +5 | +0.2% | 25,700 |
2005/02/08 | 2,420 | 2,450 | 2,420 | 2,425 | -20 | -0.8% | 14,800 |
2005/02/07 | 2,490 | 2,490 | 2,420 | 2,445 | -10 | -0.4% | 33,500 |
2005/02/04 | 2,505 | 2,510 | 2,445 | 2,455 | -50 | -2% | 59,200 |
2005/02/03 | 2,490 | 2,505 | 2,460 | 2,505 | ±0 | ±0% | 59,100 |
2005/02/02 | 2,370 | 2,505 | 2,365 | 2,505 | +155 | +6.6% | 128,400 |
2005/02/01 | 2,365 | 2,375 | 2,350 | 2,350 | -5 | -0.2% | 22,100 |
2005/01/31 | 2,290 | 2,370 | 2,290 | 2,355 | +50 | +2.2% | 57,700 |
2005/01/28 | 2,300 | 2,320 | 2,290 | 2,305 | -5 | -0.2% | 28,800 |
2005/01/27 | 2,330 | 2,330 | 2,305 | 2,310 | -15 | -0.6% | 16,900 |
2005/01/26 | 2,330 | 2,345 | 2,300 | 2,325 | -5 | -0.2% | 36,100 |
2005/01/25 | 2,375 | 2,380 | 2,310 | 2,330 | -10 | -0.4% | 47,200 |
2005/01/24 | 2,225 | 2,340 | 2,225 | 2,340 | +105 | +4.7% | 85,900 |
2005/01/21 | 2,230 | 2,255 | 2,225 | 2,235 | +5 | +0.2% | 50,800 |
2005/01/20 | 2,195 | 2,255 | 2,195 | 2,230 | ±0 | ±0% | 57,000 |
2005/01/19 | 2,260 | 2,260 | 2,230 | 2,230 | ±0 | ±0% | 55,600 |
2005/01/18 | 2,215 | 2,265 | 2,205 | 2,230 | +15 | +0.7% | 128,300 |
2005/01/17 | 2,260 | 2,275 | 2,210 | 2,215 | -95 | -4.1% | 200,000 |
2005/01/14 | 2,300 | 2,375 | 2,280 | 2,310 | -70 | -2.9% | 123,100 |
2005/01/13 | 2,395 | 2,400 | 2,370 | 2,380 | -40 | -1.7% | 106,000 |
2005/01/12 | 2,460 | 2,480 | 2,395 | 2,420 | ±0 | ±0% | 223,300 |
2005/01/11 | 2,340 | 2,450 | 2,335 | 2,420 | +135 | +5.9% | 151,900 |
2005/01/07 | 2,190 | 2,340 | 2,190 | 2,285 | +105 | +4.8% | 157,000 |
2005/01/06 | 2,140 | 2,200 | 2,130 | 2,180 | +40 | +1.9% | 66,100 |
2005/01/05 | 2,155 | 2,155 | 2,130 | 2,140 | -20 | -0.9% | 59,400 |
2005/01/04 | 2,080 | 2,185 | 2,075 | 2,160 | +120 | +5.9% | 83,600 |
2004/12/30 | 2,020 | 2,040 | 2,020 | 2,040 | +20 | +1% | 24,500 |
2004/12/29 | 1,971 | 2,020 | 1,971 | 2,020 | +52 | +2.6% | 75,000 |
2004/12/28 | 1,948 | 1,969 | 1,926 | 1,968 | +28 | +1.4% | 37,300 |
2004/12/27 | 1,901 | 1,940 | 1,901 | 1,940 | +24 | +1.3% | 33,400 |
2004/12/24 | 1,899 | 1,920 | 1,899 | 1,916 | +14 | +0.7% | 29,300 |
2004/12/22 | 1,901 | 1,910 | 1,896 | 1,902 | +1 | +0.1% | 17,300 |
2004/12/21 | 1,919 | 1,919 | 1,900 | 1,901 | -3 | -0.2% | 29,300 |
2004/12/20 | 1,882 | 1,904 | 1,862 | 1,904 | +52 | +2.8% | 23,500 |
2004/12/17 | 1,831 | 1,856 | 1,831 | 1,852 | +22 | +1.2% | 34,500 |
2004/12/16 | 1,839 | 1,843 | 1,821 | 1,830 | +13 | +0.7% | 26,500 |
2004/12/15 | 1,839 | 1,839 | 1,817 | 1,817 | ±0 | ±0% | 24,000 |
2004/12/14 | 1,784 | 1,817 | 1,782 | 1,817 | +17 | +0.9% | 46,500 |
2004/12/13 | 1,817 | 1,840 | 1,781 | 1,800 | -17 | -0.9% | 49,300 |
2004/12/10 | 1,817 | 1,853 | 1,808 | 1,817 | +7 | +0.4% | 61,100 |
2004/12/09 | 1,865 | 1,866 | 1,795 | 1,810 | -66 | -3.5% | 83,200 |
2004/12/08 | 1,889 | 1,890 | 1,870 | 1,876 | -17 | -0.9% | 25,300 |
4801~
4850
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