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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/06/30 | 1,971 | 2,000 | 1,970 | 1,998 | +27 | +1.4% | 82,000 |
| 2005/06/29 | 1,991 | 1,998 | 1,948 | 1,971 | -16 | -0.8% | 151,800 |
| 2005/06/28 | 2,000 | 2,000 | 1,985 | 1,987 | -23 | -1.1% | 59,900 |
| 2005/06/27 | 2,020 | 2,020 | 1,980 | 2,010 | -20 | -1% | 75,400 |
| 2005/06/24 | 2,005 | 2,030 | 1,996 | 2,030 | +15 | +0.7% | 111,800 |
| 2005/06/23 | 2,000 | 2,020 | 1,995 | 2,015 | +20 | +1% | 145,400 |
| 2005/06/22 | 1,978 | 1,997 | 1,965 | 1,995 | +34 | +1.7% | 183,000 |
| 2005/06/21 | 1,941 | 1,961 | 1,932 | 1,961 | +16 | +0.8% | 102,100 |
| 2005/06/20 | 1,943 | 1,946 | 1,927 | 1,945 | +20 | +1% | 91,000 |
| 2005/06/17 | 1,933 | 1,938 | 1,915 | 1,925 | -1 | -0.1% | 115,200 |
| 2005/06/16 | 1,939 | 1,939 | 1,921 | 1,926 | +1 | +0.1% | 131,200 |
| 2005/06/15 | 1,918 | 1,933 | 1,910 | 1,925 | +20 | +1% | 185,800 |
| 2005/06/14 | 1,907 | 1,907 | 1,896 | 1,905 | +10 | +0.5% | 113,200 |
| 2005/06/13 | 1,898 | 1,908 | 1,883 | 1,895 | +25 | +1.3% | 178,100 |
| 2005/06/10 | 1,821 | 1,872 | 1,802 | 1,870 | +36 | +2% | 198,500 |
4901～
4950
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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18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
