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 |
---|---|---|---|---|---|---|---|
2004/12/07 | 1,889 | 1,905 | 1,888 | 1,893 | +11 | +0.6% | 38,100 |
2004/12/06 | 1,900 | 1,900 | 1,880 | 1,882 | -11 | -0.6% | 11,600 |
2004/12/03 | 1,864 | 1,900 | 1,864 | 1,893 | +6 | +0.3% | 36,600 |
2004/12/02 | 1,895 | 1,895 | 1,879 | 1,887 | +9 | +0.5% | 15,300 |
2004/12/01 | 1,886 | 1,895 | 1,870 | 1,878 | -19 | -1% | 24,300 |
2004/11/30 | 1,910 | 1,933 | 1,890 | 1,897 | -43 | -2.2% | 57,100 |
2004/11/29 | 1,890 | 1,940 | 1,890 | 1,940 | +59 | +3.1% | 50,000 |
2004/11/26 | 1,895 | 1,895 | 1,875 | 1,881 | -1 | -0.1% | 21,200 |
2004/11/25 | 1,870 | 1,884 | 1,860 | 1,882 | +12 | +0.6% | 31,200 |
2004/11/24 | 1,863 | 1,895 | 1,863 | 1,870 | -10 | -0.5% | 11,900 |
2004/11/22 | 1,895 | 1,895 | 1,856 | 1,880 | -15 | -0.8% | 29,500 |
2004/11/19 | 1,895 | 1,897 | 1,850 | 1,895 | -9 | -0.5% | 34,100 |
2004/11/18 | 1,900 | 1,920 | 1,886 | 1,904 | +3 | +0.2% | 57,100 |
2004/11/17 | 1,875 | 1,920 | 1,866 | 1,901 | +42 | +2.3% | 76,400 |
2004/11/16 | 1,845 | 1,868 | 1,830 | 1,859 | +29 | +1.6% | 41,500 |
2004/11/15 | 1,814 | 1,848 | 1,814 | 1,830 | +2 | +0.1% | 31,600 |
2004/11/12 | 1,819 | 1,849 | 1,818 | 1,828 | +12 | +0.7% | 35,500 |
2004/11/11 | 1,813 | 1,856 | 1,811 | 1,816 | -11 | -0.6% | 24,100 |
2004/11/10 | 1,822 | 1,837 | 1,813 | 1,827 | -13 | -0.7% | 28,900 |
2004/11/09 | 1,865 | 1,869 | 1,821 | 1,840 | -19 | -1% | 32,300 |
2004/11/08 | 1,880 | 1,880 | 1,856 | 1,859 | -11 | -0.6% | 22,000 |
2004/11/05 | 1,821 | 1,875 | 1,821 | 1,870 | +49 | +2.7% | 98,300 |
2004/11/04 | 1,819 | 1,842 | 1,819 | 1,821 | -26 | -1.4% | 66,500 |
2004/11/02 | 1,899 | 1,902 | 1,833 | 1,847 | -56 | -2.9% | 97,400 |
2004/11/01 | 1,869 | 1,903 | 1,860 | 1,903 | +4 | +0.2% | 42,900 |
2004/10/29 | 1,917 | 1,917 | 1,882 | 1,899 | -18 | -0.9% | 46,000 |
2004/10/28 | 1,900 | 1,920 | 1,899 | 1,917 | +21 | +1.1% | 62,500 |
2004/10/27 | 1,910 | 1,915 | 1,877 | 1,896 | -14 | -0.7% | 90,900 |
2004/10/26 | 1,851 | 1,946 | 1,851 | 1,910 | +65 | +3.5% | 214,800 |
2004/10/25 | 1,771 | 1,850 | 1,770 | 1,845 | +20 | +1.1% | 132,700 |
2004/10/22 | 1,836 | 1,836 | 1,820 | 1,825 | -14 | -0.8% | 114,500 |
2004/10/21 | 1,790 | 1,839 | 1,790 | 1,839 | +56 | +3.1% | 146,300 |
2004/10/20 | 1,790 | 1,791 | 1,760 | 1,783 | -12 | -0.7% | 104,800 |
2004/10/19 | 1,765 | 1,799 | 1,738 | 1,795 | +78 | +4.5% | 163,800 |
2004/10/18 | 1,690 | 1,717 | 1,685 | 1,717 | +35 | +2.1% | 102,400 |
2004/10/15 | 1,650 | 1,710 | 1,646 | 1,682 | +31 | +1.9% | 145,700 |
2004/10/14 | 1,641 | 1,656 | 1,635 | 1,651 | +4 | +0.2% | 27,000 |
2004/10/13 | 1,642 | 1,658 | 1,640 | 1,647 | +9 | +0.5% | 35,800 |
2004/10/12 | 1,637 | 1,645 | 1,635 | 1,638 | +6 | +0.4% | 25,600 |
2004/10/08 | 1,600 | 1,632 | 1,600 | 1,632 | -2 | -0.1% | 8,800 |
2004/10/07 | 1,642 | 1,645 | 1,634 | 1,634 | -6 | -0.4% | 11,200 |
2004/10/06 | 1,616 | 1,640 | 1,602 | 1,640 | -5 | -0.3% | 17,900 |
2004/10/05 | 1,640 | 1,645 | 1,630 | 1,645 | -1 | -0.1% | 17,200 |
2004/10/04 | 1,643 | 1,650 | 1,631 | 1,646 | +15 | +0.9% | 44,000 |
2004/10/01 | 1,650 | 1,650 | 1,625 | 1,631 | +4 | +0.2% | 30,800 |
2004/09/30 | 1,610 | 1,650 | 1,610 | 1,627 | +19 | +1.2% | 50,700 |
2004/09/29 | 1,599 | 1,615 | 1,591 | 1,608 | +17 | +1.1% | 28,300 |
2004/09/28 | 1,575 | 1,602 | 1,575 | 1,591 | -1 | -0.1% | 14,300 |
2004/09/27 | 1,588 | 1,592 | 1,574 | 1,592 | +5 | +0.3% | 16,600 |
2004/09/24 | 1,582 | 1,609 | 1,578 | 1,587 | -23 | -1.4% | 6,500 |
4851~
4900
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