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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,156 | 2,180 | 2,140 | 2,171 | +15 | +0.7% | 9,500 |
2023/05/11 | 2,174 | 2,174 | 2,155 | 2,156 | -4 | -0.2% | 6,300 |
2023/05/10 | 2,200 | 2,204 | 2,160 | 2,160 | -44 | -2% | 10,400 |
2023/05/09 | 2,180 | 2,204 | 2,180 | 2,204 | +24 | +1.1% | 12,400 |
2023/05/08 | 2,198 | 2,199 | 2,178 | 2,180 | -18 | -0.8% | 15,200 |
2023/05/02 | 2,202 | 2,203 | 2,192 | 2,198 | -2 | -0.1% | 11,800 |
2023/05/01 | 2,199 | 2,201 | 2,194 | 2,200 | +1 | ±0% | 13,700 |
2023/04/28 | 2,171 | 2,199 | 2,171 | 2,199 | +34 | +1.6% | 8,900 |
2023/04/27 | 2,155 | 2,171 | 2,152 | 2,165 | -9 | -0.4% | 12,000 |
2023/04/26 | 2,196 | 2,199 | 2,174 | 2,174 | -25 | -1.1% | 12,900 |
2023/04/25 | 2,194 | 2,202 | 2,192 | 2,199 | +14 | +0.6% | 25,600 |
2023/04/24 | 2,173 | 2,185 | 2,173 | 2,185 | +12 | +0.6% | 13,600 |
2023/04/21 | 2,149 | 2,173 | 2,142 | 2,173 | +3 | +0.1% | 5,500 |
2023/04/20 | 2,161 | 2,173 | 2,160 | 2,170 | -3 | -0.1% | 8,200 |
2023/04/19 | 2,157 | 2,175 | 2,155 | 2,173 | +18 | +0.8% | 24,500 |
2023/04/18 | 2,138 | 2,155 | 2,138 | 2,155 | +19 | +0.9% | 18,900 |
2023/04/17 | 2,134 | 2,139 | 2,131 | 2,136 | +2 | +0.1% | 6,000 |
2023/04/14 | 2,124 | 2,137 | 2,124 | 2,134 | +10 | +0.5% | 9,800 |
2023/04/13 | 2,126 | 2,126 | 2,116 | 2,124 | -2 | -0.1% | 6,600 |
2023/04/12 | 2,114 | 2,132 | 2,113 | 2,126 | +5 | +0.2% | 10,900 |
2023/04/11 | 2,122 | 2,129 | 2,111 | 2,121 | -1 | ±0% | 9,400 |
2023/04/10 | 2,126 | 2,131 | 2,116 | 2,122 | -9 | -0.4% | 11,000 |
2023/04/07 | 2,138 | 2,140 | 2,128 | 2,131 | -4 | -0.2% | 13,000 |
2023/04/06 | 2,118 | 2,138 | 2,115 | 2,135 | +17 | +0.8% | 17,600 |
2023/04/05 | 2,126 | 2,126 | 2,108 | 2,118 | -12 | -0.6% | 12,400 |
2023/04/04 | 2,114 | 2,135 | 2,109 | 2,130 | +16 | +0.8% | 28,700 |
2023/04/03 | 2,100 | 2,114 | 2,096 | 2,114 | +22 | +1.1% | 19,600 |
2023/03/31 | 2,099 | 2,102 | 2,090 | 2,092 | -4 | -0.2% | 10,400 |
2023/03/30 | 2,084 | 2,100 | 2,075 | 2,096 | -2 | -0.1% | 37,500 |
2023/03/29 | 2,083 | 2,107 | 2,083 | 2,098 | +17 | +0.8% | 89,700 |
2023/03/28 | 2,098 | 2,099 | 2,077 | 2,081 | -16 | -0.8% | 30,100 |
2023/03/27 | 2,104 | 2,107 | 2,096 | 2,097 | +7 | +0.3% | 37,500 |
2023/03/24 | 2,097 | 2,097 | 2,080 | 2,090 | -7 | -0.3% | 49,800 |
2023/03/23 | 2,080 | 2,099 | 2,080 | 2,097 | +9 | +0.4% | 20,900 |
2023/03/22 | 2,097 | 2,105 | 2,067 | 2,088 | +20 | +1% | 29,200 |
2023/03/20 | 2,097 | 2,100 | 2,056 | 2,068 | -29 | -1.4% | 28,200 |
2023/03/17 | 2,096 | 2,109 | 2,096 | 2,097 | +1 | ±0% | 22,900 |
2023/03/16 | 2,089 | 2,109 | 2,089 | 2,096 | -21 | -1% | 18,800 |
2023/03/15 | 2,104 | 2,118 | 2,095 | 2,117 | +31 | +1.5% | 12,900 |
2023/03/14 | 2,110 | 2,111 | 2,071 | 2,086 | -29 | -1.4% | 30,000 |
2023/03/13 | 2,104 | 2,115 | 2,101 | 2,115 | +4 | +0.2% | 25,500 |
2023/03/10 | 2,110 | 2,117 | 2,105 | 2,111 | -8 | -0.4% | 29,000 |
2023/03/09 | 2,108 | 2,119 | 2,104 | 2,119 | +11 | +0.5% | 13,200 |
2023/03/08 | 2,104 | 2,117 | 2,104 | 2,108 | -3 | -0.1% | 15,200 |
2023/03/07 | 2,100 | 2,120 | 2,098 | 2,111 | +12 | +0.6% | 16,400 |
2023/03/06 | 2,120 | 2,120 | 2,096 | 2,099 | -8 | -0.4% | 13,700 |
2023/03/03 | 2,105 | 2,110 | 2,094 | 2,107 | +18 | +0.9% | 14,700 |
2023/03/02 | 2,100 | 2,104 | 2,089 | 2,089 | -8 | -0.4% | 12,200 |
2023/03/01 | 2,100 | 2,101 | 2,092 | 2,097 | +5 | +0.2% | 6,500 |
2023/02/28 | 2,122 | 2,122 | 2,091 | 2,092 | -36 | -1.7% | 8,000 |
251~
300
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