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 |
---|---|---|---|---|---|---|---|
2004/09/22 | 1,599 | 1,610 | 1,574 | 1,610 | +15 | +0.9% | 27,100 |
2004/09/21 | 1,603 | 1,614 | 1,545 | 1,595 | -10 | -0.6% | 31,900 |
2004/09/17 | 1,590 | 1,606 | 1,590 | 1,605 | ±0 | ±0% | 8,100 |
2004/09/16 | 1,595 | 1,610 | 1,594 | 1,605 | -5 | -0.3% | 26,700 |
2004/09/15 | 1,622 | 1,622 | 1,590 | 1,610 | -12 | -0.7% | 35,800 |
2004/09/14 | 1,612 | 1,635 | 1,611 | 1,622 | -3 | -0.2% | 36,200 |
2004/09/13 | 1,575 | 1,631 | 1,560 | 1,625 | +47 | +3% | 74,400 |
2004/09/10 | 1,584 | 1,584 | 1,565 | 1,578 | -2 | -0.1% | 35,800 |
2004/09/09 | 1,576 | 1,590 | 1,575 | 1,580 | +5 | +0.3% | 22,800 |
2004/09/08 | 1,585 | 1,590 | 1,575 | 1,575 | -7 | -0.4% | 17,400 |
2004/09/07 | 1,580 | 1,590 | 1,580 | 1,582 | +2 | +0.1% | 9,700 |
2004/09/06 | 1,566 | 1,583 | 1,565 | 1,580 | +15 | +1% | 54,500 |
2004/09/03 | 1,568 | 1,570 | 1,555 | 1,565 | +6 | +0.4% | 14,300 |
2004/09/02 | 1,571 | 1,571 | 1,555 | 1,559 | -13 | -0.8% | 8,200 |
2004/09/01 | 1,567 | 1,572 | 1,550 | 1,572 | +28 | +1.8% | 27,300 |
2004/08/31 | 1,531 | 1,545 | 1,520 | 1,544 | +17 | +1.1% | 19,100 |
2004/08/30 | 1,526 | 1,527 | 1,520 | 1,527 | +1 | +0.1% | 13,600 |
2004/08/27 | 1,529 | 1,530 | 1,521 | 1,526 | -3 | -0.2% | 15,100 |
2004/08/26 | 1,521 | 1,535 | 1,521 | 1,529 | +12 | +0.8% | 9,400 |
2004/08/25 | 1,508 | 1,520 | 1,503 | 1,517 | +14 | +0.9% | 14,900 |
2004/08/24 | 1,511 | 1,523 | 1,500 | 1,503 | -7 | -0.5% | 9,700 |
2004/08/23 | 1,528 | 1,549 | 1,507 | 1,510 | +6 | +0.4% | 5,500 |
2004/08/20 | 1,504 | 1,519 | 1,499 | 1,504 | -8 | -0.5% | 4,800 |
2004/08/19 | 1,506 | 1,521 | 1,504 | 1,512 | +8 | +0.5% | 8,400 |
2004/08/18 | 1,491 | 1,504 | 1,491 | 1,504 | +20 | +1.3% | 14,000 |
2004/08/17 | 1,485 | 1,490 | 1,482 | 1,484 | +19 | +1.3% | 7,900 |
2004/08/16 | 1,518 | 1,518 | 1,442 | 1,465 | -60 | -3.9% | 24,000 |
2004/08/13 | 1,530 | 1,540 | 1,522 | 1,525 | -18 | -1.2% | 8,700 |
2004/08/12 | 1,541 | 1,546 | 1,533 | 1,543 | -1 | -0.1% | 12,000 |
2004/08/11 | 1,561 | 1,561 | 1,538 | 1,544 | -17 | -1.1% | 28,800 |
2004/08/10 | 1,550 | 1,567 | 1,550 | 1,561 | +1 | +0.1% | 11,500 |
2004/08/09 | 1,565 | 1,566 | 1,552 | 1,560 | -5 | -0.3% | 16,800 |
2004/08/06 | 1,565 | 1,570 | 1,558 | 1,565 | -15 | -0.9% | 20,000 |
2004/08/05 | 1,573 | 1,587 | 1,560 | 1,580 | +11 | +0.7% | 9,500 |
2004/08/04 | 1,594 | 1,595 | 1,550 | 1,569 | -25 | -1.6% | 19,400 |
2004/08/03 | 1,600 | 1,600 | 1,550 | 1,594 | ±0 | ±0% | 19,800 |
2004/08/02 | 1,610 | 1,610 | 1,585 | 1,594 | ±0 | ±0% | 23,000 |
2004/07/30 | 1,570 | 1,594 | 1,569 | 1,594 | +34 | +2.2% | 31,900 |
2004/07/29 | 1,560 | 1,560 | 1,541 | 1,560 | ±0 | ±0% | 44,400 |
2004/07/28 | 1,560 | 1,568 | 1,541 | 1,560 | +22 | +1.4% | 13,500 |
2004/07/27 | 1,550 | 1,583 | 1,510 | 1,538 | -24 | -1.5% | 35,600 |
2004/07/26 | 1,570 | 1,575 | 1,550 | 1,562 | -38 | -2.4% | 15,800 |
2004/07/23 | 1,600 | 1,617 | 1,565 | 1,600 | ±0 | ±0% | 39,100 |
2004/07/22 | 1,595 | 1,600 | 1,580 | 1,600 | -2 | -0.1% | 17,300 |
2004/07/21 | 1,590 | 1,607 | 1,589 | 1,602 | +16 | +1% | 39,600 |
2004/07/20 | 1,576 | 1,600 | 1,560 | 1,586 | +9 | +0.6% | 29,900 |
2004/07/16 | 1,570 | 1,590 | 1,555 | 1,577 | -9 | -0.6% | 23,100 |
2004/07/15 | 1,600 | 1,609 | 1,581 | 1,586 | -16 | -1% | 35,000 |
2004/07/14 | 1,610 | 1,617 | 1,585 | 1,602 | -8 | -0.5% | 58,400 |
2004/07/13 | 1,640 | 1,640 | 1,600 | 1,610 | -25 | -1.5% | 92,500 |
4901~
4950
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