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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,808 | 1,808 | 1,791 | 1,803 | ±0 | ±0% | 101,600 |
| 2005/09/08 | 1,800 | 1,803 | 1,781 | 1,803 | -2 | -0.1% | 88,600 |
| 2005/09/07 | 1,856 | 1,872 | 1,785 | 1,805 | -18 | -1% | 386,900 |
| 2005/09/06 | 1,734 | 1,839 | 1,722 | 1,823 | +115 | +6.7% | 356,600 |
| 2005/09/05 | 1,707 | 1,712 | 1,702 | 1,708 | +8 | +0.5% | 55,600 |
| 2005/09/02 | 1,706 | 1,713 | 1,700 | 1,700 | -7 | -0.4% | 51,500 |
| 2005/09/01 | 1,710 | 1,714 | 1,700 | 1,707 | +3 | +0.2% | 81,600 |
| 2005/08/31 | 1,725 | 1,726 | 1,701 | 1,704 | -22 | -1.3% | 118,300 |
| 2005/08/30 | 1,750 | 1,750 | 1,712 | 1,726 | -8 | -0.5% | 123,400 |
| 2005/08/29 | 1,750 | 1,751 | 1,732 | 1,734 | +6 | +0.3% | 139,900 |
| 2005/08/26 | 1,704 | 1,728 | 1,704 | 1,728 | +25 | +1.5% | 104,300 |
| 2005/08/25 | 1,701 | 1,710 | 1,700 | 1,703 | +1 | +0.1% | 87,200 |
| 2005/08/24 | 1,698 | 1,710 | 1,697 | 1,702 | +4 | +0.2% | 78,900 |
| 2005/08/23 | 1,711 | 1,715 | 1,695 | 1,698 | -13 | -0.8% | 68,800 |
| 2005/08/22 | 1,710 | 1,725 | 1,708 | 1,711 | +16 | +0.9% | 71,500 |
| 2005/08/19 | 1,710 | 1,714 | 1,691 | 1,695 | -10 | -0.6% | 56,000 |
| 2005/08/18 | 1,711 | 1,720 | 1,705 | 1,705 | -7 | -0.4% | 66,200 |
| 2005/08/17 | 1,730 | 1,736 | 1,704 | 1,712 | -21 | -1.2% | 90,200 |
| 2005/08/16 | 1,738 | 1,749 | 1,733 | 1,733 | -4 | -0.2% | 37,900 |
| 2005/08/15 | 1,740 | 1,752 | 1,736 | 1,737 | +1 | +0.1% | 43,200 |
| 2005/08/12 | 1,761 | 1,769 | 1,733 | 1,736 | -24 | -1.4% | 61,000 |
| 2005/08/11 | 1,770 | 1,770 | 1,754 | 1,760 | -2 | -0.1% | 44,600 |
| 2005/08/10 | 1,800 | 1,809 | 1,758 | 1,762 | -25 | -1.4% | 120,500 |
| 2005/08/09 | 1,740 | 1,789 | 1,737 | 1,787 | +72 | +4.2% | 118,000 |
| 2005/08/08 | 1,670 | 1,718 | 1,651 | 1,715 | +38 | +2.3% | 60,400 |
| 2005/08/05 | 1,711 | 1,722 | 1,671 | 1,677 | -30 | -1.8% | 83,900 |
| 2005/08/04 | 1,753 | 1,753 | 1,702 | 1,707 | -19 | -1.1% | 167,900 |
| 2005/08/03 | 1,720 | 1,751 | 1,717 | 1,726 | +12 | +0.7% | 139,500 |
| 2005/08/02 | 1,773 | 1,778 | 1,714 | 1,714 | -62 | -3.5% | 201,600 |
| 2005/08/01 | 1,795 | 1,798 | 1,776 | 1,776 | -15 | -0.8% | 96,600 |
| 2005/07/29 | 1,805 | 1,807 | 1,790 | 1,791 | -12 | -0.7% | 109,600 |
| 2005/07/28 | 1,806 | 1,809 | 1,802 | 1,803 | -2 | -0.1% | 97,600 |
| 2005/07/27 | 1,821 | 1,824 | 1,805 | 1,805 | -15 | -0.8% | 83,500 |
| 2005/07/26 | 1,820 | 1,827 | 1,802 | 1,820 | -2 | -0.1% | 103,200 |
| 2005/07/25 | 1,845 | 1,846 | 1,821 | 1,822 | -14 | -0.8% | 67,500 |
| 2005/07/22 | 1,841 | 1,854 | 1,826 | 1,836 | -1 | -0.1% | 100,300 |
| 2005/07/21 | 1,817 | 1,839 | 1,817 | 1,837 | +31 | +1.7% | 97,300 |
| 2005/07/20 | 1,825 | 1,825 | 1,783 | 1,806 | -16 | -0.9% | 213,700 |
| 2005/07/19 | 1,840 | 1,840 | 1,820 | 1,822 | -14 | -0.8% | 84,400 |
| 2005/07/15 | 1,855 | 1,870 | 1,836 | 1,836 | -19 | -1% | 117,600 |
| 2005/07/14 | 1,855 | 1,855 | 1,833 | 1,855 | ±0 | ±0% | 82,600 |
| 2005/07/13 | 1,876 | 1,876 | 1,836 | 1,855 | -20 | -1.1% | 149,900 |
| 2005/07/12 | 1,880 | 1,891 | 1,869 | 1,875 | +1 | +0.1% | 95,500 |
| 2005/07/11 | 1,895 | 1,896 | 1,868 | 1,874 | -4 | -0.2% | 87,500 |
| 2005/07/08 | 1,885 | 1,895 | 1,865 | 1,878 | -8 | -0.4% | 203,100 |
| 2005/07/07 | 1,910 | 1,910 | 1,881 | 1,886 | -27 | -1.4% | 110,700 |
| 2005/07/06 | 1,872 | 1,935 | 1,845 | 1,913 | -73 | -3.7% | 485,600 |
| 2005/07/05 | 2,000 | 2,010 | 1,972 | 1,986 | -29 | -1.4% | 116,500 |
| 2005/07/04 | 2,000 | 2,015 | 1,985 | 2,015 | +15 | +0.8% | 43,200 |
| 2005/07/01 | 2,000 | 2,010 | 1,996 | 2,000 | +2 | +0.1% | 58,700 |
4801～
4850
件表示中 / 6241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 | 236,500円 | +4.1% | +20.5% | 3.81% | 10.59倍 | 0.73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 |
| 北海コカ | 307,500円 | +1.8% | +10.9% | 0.98% | 26.99倍 | 0.99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 |
| オカムラ食品 | 255,900円 | +10.6% | +0.6% | 0.74% | 19.99倍 | 2.73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 |
| サトウ食品 | 776,000円 | +8.5% | +1.7% | 0.90% | 18.46倍 | 1.87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 | 405,500円 | +7.1% | +3.1% | 1.23% | 25.21倍 | 2.87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 |
市場注目の銘柄
チャート関連のコラム
