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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,150 | 2,160 | 2,138 | 2,142 | +3 | +0.1% | 15,900 |
2023/07/21 | 2,138 | 2,146 | 2,131 | 2,139 | +1 | ±0% | 8,500 |
2023/07/20 | 2,149 | 2,160 | 2,136 | 2,138 | -11 | -0.5% | 11,900 |
2023/07/19 | 2,150 | 2,160 | 2,136 | 2,149 | +5 | +0.2% | 20,700 |
2023/07/18 | 2,134 | 2,147 | 2,131 | 2,144 | +3 | +0.1% | 12,200 |
2023/07/14 | 2,145 | 2,152 | 2,129 | 2,141 | +6 | +0.3% | 21,000 |
2023/07/13 | 2,135 | 2,154 | 2,129 | 2,135 | ±0 | ±0% | 14,400 |
2023/07/12 | 2,148 | 2,148 | 2,131 | 2,135 | +3 | +0.1% | 12,500 |
2023/07/11 | 2,139 | 2,146 | 2,130 | 2,132 | ±0 | ±0% | 13,800 |
2023/07/10 | 2,117 | 2,150 | 2,117 | 2,132 | +18 | +0.9% | 40,600 |
2023/07/07 | 2,127 | 2,127 | 2,111 | 2,114 | -14 | -0.7% | 24,300 |
2023/07/06 | 2,133 | 2,137 | 2,117 | 2,128 | -9 | -0.4% | 25,200 |
2023/07/05 | 2,127 | 2,141 | 2,123 | 2,137 | -1 | ±0% | 19,000 |
2023/07/04 | 2,160 | 2,160 | 2,136 | 2,138 | -18 | -0.8% | 18,800 |
2023/07/03 | 2,144 | 2,162 | 2,144 | 2,156 | +18 | +0.8% | 17,200 |
2023/06/30 | 2,145 | 2,150 | 2,133 | 2,138 | -7 | -0.3% | 21,400 |
2023/06/29 | 2,170 | 2,174 | 2,136 | 2,145 | -25 | -1.2% | 26,000 |
2023/06/28 | 2,153 | 2,170 | 2,146 | 2,170 | +37 | +1.7% | 31,600 |
2023/06/27 | 2,116 | 2,134 | 2,111 | 2,133 | +18 | +0.9% | 18,300 |
2023/06/26 | 2,113 | 2,119 | 2,093 | 2,115 | +2 | +0.1% | 18,700 |
2023/06/23 | 2,113 | 2,122 | 2,107 | 2,113 | +12 | +0.6% | 41,400 |
2023/06/22 | 2,110 | 2,117 | 2,101 | 2,101 | -7 | -0.3% | 24,600 |
2023/06/21 | 2,110 | 2,121 | 2,106 | 2,108 | -2 | -0.1% | 32,300 |
2023/06/20 | 2,091 | 2,110 | 2,090 | 2,110 | +19 | +0.9% | 27,200 |
2023/06/19 | 2,110 | 2,110 | 2,078 | 2,091 | -14 | -0.7% | 49,800 |
2023/06/16 | 2,105 | 2,115 | 2,103 | 2,105 | +2 | +0.1% | 41,800 |
2023/06/15 | 2,103 | 2,111 | 2,096 | 2,103 | -1 | ±0% | 28,600 |
2023/06/14 | 2,121 | 2,126 | 2,100 | 2,104 | -17 | -0.8% | 47,600 |
2023/06/13 | 2,122 | 2,134 | 2,119 | 2,121 | -4 | -0.2% | 23,800 |
2023/06/12 | 2,127 | 2,148 | 2,113 | 2,125 | ±0 | ±0% | 27,100 |
2023/06/09 | 2,125 | 2,128 | 2,112 | 2,125 | -4 | -0.2% | 47,500 |
2023/06/08 | 2,125 | 2,130 | 2,118 | 2,129 | +9 | +0.4% | 27,600 |
2023/06/07 | 2,121 | 2,131 | 2,117 | 2,120 | -5 | -0.2% | 20,200 |
2023/06/06 | 2,125 | 2,135 | 2,117 | 2,125 | ±0 | ±0% | 18,500 |
2023/06/05 | 2,135 | 2,140 | 2,116 | 2,125 | -2 | -0.1% | 21,800 |
2023/06/02 | 2,114 | 2,132 | 2,104 | 2,127 | +39 | +1.9% | 18,400 |
2023/06/01 | 2,079 | 2,107 | 2,075 | 2,088 | +10 | +0.5% | 12,300 |
2023/05/31 | 2,111 | 2,117 | 2,077 | 2,078 | -39 | -1.8% | 33,500 |
2023/05/30 | 2,142 | 2,142 | 2,113 | 2,117 | -31 | -1.4% | 19,800 |
2023/05/29 | 2,191 | 2,191 | 2,146 | 2,148 | -26 | -1.2% | 11,700 |
2023/05/26 | 2,189 | 2,189 | 2,171 | 2,174 | -15 | -0.7% | 16,400 |
2023/05/25 | 2,188 | 2,195 | 2,179 | 2,189 | +1 | ±0% | 11,100 |
2023/05/24 | 2,183 | 2,202 | 2,181 | 2,188 | -6 | -0.3% | 9,800 |
2023/05/23 | 2,206 | 2,210 | 2,182 | 2,194 | -29 | -1.3% | 26,500 |
2023/05/22 | 2,208 | 2,223 | 2,202 | 2,223 | -1 | ±0% | 20,800 |
2023/05/19 | 2,203 | 2,232 | 2,200 | 2,224 | +19 | +0.9% | 22,800 |
2023/05/18 | 2,220 | 2,220 | 2,201 | 2,205 | -15 | -0.7% | 15,600 |
2023/05/17 | 2,230 | 2,230 | 2,205 | 2,220 | -19 | -0.8% | 14,600 |
2023/05/16 | 2,236 | 2,242 | 2,208 | 2,239 | +3 | +0.1% | 18,600 |
2023/05/15 | 2,193 | 2,236 | 2,193 | 2,236 | +65 | +3% | 49,000 |
201~
250
件表示中 / 3458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 | 219,200円 | +4.4% | -1.7% | 1.41% | 11.61倍 | 0.88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 |
丸大食 | 162,000円 | +2.7% | +20.9% | 1.85% | 10.07倍 | 0.65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 |
わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94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 |
ロックフィール | 147,800円 | +4.0% | +41.2% | 1.56% | 26.23倍 | 1.31倍 |
|
サラダ主体の高級総菜「RF1」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
サーティワン | 403,000円 | +7.0% | +5.4% | 0.99% | 31.32倍 | 3.14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