永谷園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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,235 | 2,245 | 2,211 | 2,214 | -21 | -0.9% | 26,700 |
2024/02/22 | 2,236 | 2,236 | 2,220 | 2,235 | ±0 | ±0% | 17,300 |
2024/02/21 | 2,235 | 2,245 | 2,225 | 2,235 | +8 | +0.4% | 17,000 |
2024/02/20 | 2,216 | 2,236 | 2,216 | 2,227 | +22 | +1% | 24,100 |
2024/02/19 | 2,201 | 2,210 | 2,197 | 2,205 | +11 | +0.5% | 18,500 |
2024/02/16 | 2,182 | 2,211 | 2,179 | 2,194 | +16 | +0.7% | 28,200 |
2024/02/15 | 2,201 | 2,204 | 2,174 | 2,178 | -13 | -0.6% | 25,400 |
2024/02/14 | 2,217 | 2,217 | 2,179 | 2,191 | -27 | -1.2% | 46,200 |
2024/02/13 | 2,233 | 2,240 | 2,203 | 2,218 | -15 | -0.7% | 45,500 |
2024/02/09 | 2,230 | 2,242 | 2,215 | 2,233 | +2 | +0.1% | 36,500 |
2024/02/08 | 2,269 | 2,271 | 2,219 | 2,231 | -38 | -1.7% | 59,100 |
2024/02/07 | 2,261 | 2,274 | 2,260 | 2,269 | +8 | +0.4% | 26,400 |
2024/02/06 | 2,248 | 2,269 | 2,247 | 2,261 | +8 | +0.4% | 25,100 |
2024/02/05 | 2,257 | 2,267 | 2,249 | 2,253 | +13 | +0.6% | 26,100 |
2024/02/02 | 2,257 | 2,257 | 2,235 | 2,240 | -8 | -0.4% | 23,800 |
2024/02/01 | 2,250 | 2,259 | 2,232 | 2,248 | -2 | -0.1% | 37,100 |
2024/01/31 | 2,230 | 2,250 | 2,226 | 2,250 | +22 | +1% | 28,100 |
2024/01/30 | 2,228 | 2,237 | 2,226 | 2,228 | +4 | +0.2% | 20,900 |
2024/01/29 | 2,205 | 2,225 | 2,205 | 2,224 | +23 | +1% | 14,800 |
2024/01/26 | 2,219 | 2,222 | 2,197 | 2,201 | -16 | -0.7% | 26,700 |
2024/01/25 | 2,197 | 2,219 | 2,196 | 2,217 | +25 | +1.1% | 35,900 |
2024/01/24 | 2,197 | 2,203 | 2,188 | 2,192 | -5 | -0.2% | 22,400 |
2024/01/23 | 2,194 | 2,204 | 2,192 | 2,197 | +3 | +0.1% | 29,200 |
2024/01/22 | 2,186 | 2,195 | 2,180 | 2,194 | +21 | +1% | 23,200 |
2024/01/19 | 2,195 | 2,195 | 2,173 | 2,173 | -23 | -1% | 26,500 |
2024/01/18 | 2,186 | 2,196 | 2,180 | 2,196 | +16 | +0.7% | 24,400 |
2024/01/17 | 2,177 | 2,197 | 2,172 | 2,180 | +20 | +0.9% | 37,200 |
2024/01/16 | 2,184 | 2,185 | 2,160 | 2,160 | -22 | -1% | 27,500 |
2024/01/15 | 2,160 | 2,187 | 2,159 | 2,182 | +23 | +1.1% | 43,300 |
2024/01/12 | 2,173 | 2,179 | 2,156 | 2,159 | -14 | -0.6% | 28,800 |
2024/01/11 | 2,184 | 2,184 | 2,166 | 2,173 | +3 | +0.1% | 36,000 |
2024/01/10 | 2,180 | 2,184 | 2,167 | 2,170 | -9 | -0.4% | 33,800 |
2024/01/09 | 2,183 | 2,187 | 2,165 | 2,179 | +4 | +0.2% | 34,600 |
2024/01/05 | 2,179 | 2,182 | 2,167 | 2,175 | +6 | +0.3% | 23,400 |
2024/01/04 | 2,165 | 2,169 | 2,149 | 2,169 | +24 | +1.1% | 26,900 |
2023/12/29 | 2,144 | 2,150 | 2,141 | 2,145 | +1 | ±0% | 16,600 |
2023/12/28 | 2,119 | 2,144 | 2,117 | 2,144 | +25 | +1.2% | 14,200 |
2023/12/27 | 2,106 | 2,127 | 2,106 | 2,119 | +13 | +0.6% | 46,000 |
2023/12/26 | 2,111 | 2,115 | 2,099 | 2,106 | -1 | ±0% | 23,900 |
2023/12/25 | 2,125 | 2,128 | 2,100 | 2,107 | -8 | -0.4% | 24,200 |
2023/12/22 | 2,100 | 2,116 | 2,098 | 2,115 | +17 | +0.8% | 25,000 |
2023/12/21 | 2,100 | 2,105 | 2,095 | 2,098 | -11 | -0.5% | 15,200 |
2023/12/20 | 2,124 | 2,125 | 2,106 | 2,109 | +1 | ±0% | 31,000 |
2023/12/19 | 2,085 | 2,108 | 2,085 | 2,108 | +20 | +1% | 24,900 |
2023/12/18 | 2,094 | 2,099 | 2,073 | 2,088 | -14 | -0.7% | 27,600 |
2023/12/15 | 2,110 | 2,113 | 2,097 | 2,102 | -5 | -0.2% | 38,700 |
2023/12/14 | 2,147 | 2,147 | 2,097 | 2,107 | -31 | -1.4% | 42,600 |
2023/12/13 | 2,155 | 2,159 | 2,137 | 2,138 | -17 | -0.8% | 22,600 |
2023/12/12 | 2,158 | 2,165 | 2,152 | 2,155 | -6 | -0.3% | 14,600 |
2023/12/11 | 2,150 | 2,161 | 2,141 | 2,161 | +14 | +0.7% | 21,100 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「永谷園HD」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 |
---|---|---|---|---|---|---|---|---|
永谷園HD | 232,800円 | +3.0% | +4.8% | 1.33% | 11.30倍 | 0.98倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でM&A積極展開 |
湖池屋 | 461,000円 | +18.9% | +82.6% | 1.08% | 24.59倍 | 3.11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 |
キーコーヒー | 203,600円 | +18.5% | +215.2% | 0.59% | 54.50倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
中部飼 | 146,300円 | -10.8% | +3.0% | 3.42% | 12.72倍 | 0.66倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
わらべや | 242,400円 | +11.1% | -31.1% | 3.71% | 15.12倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム