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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 865 | 865 | 863 | 864 | +1 | +0.1% | 9,000 |
| 2010/06/16 | 857 | 864 | 857 | 863 | ±0 | ±0% | 12,000 |
| 2010/06/15 | 857 | 863 | 857 | 863 | +7 | +0.8% | 9,000 |
| 2010/06/14 | 856 | 861 | 854 | 856 | +1 | +0.1% | 8,000 |
| 2010/06/11 | 865 | 866 | 855 | 855 | -1 | -0.1% | 49,000 |
| 2010/06/10 | 848 | 857 | 848 | 856 | +1 | +0.1% | 17,000 |
| 2010/06/09 | 850 | 858 | 850 | 855 | +2 | +0.2% | 9,000 |
| 2010/06/08 | 859 | 864 | 853 | 853 | -5 | -0.6% | 18,000 |
| 2010/06/07 | 859 | 860 | 858 | 858 | -4 | -0.5% | 9,000 |
| 2010/06/04 | 865 | 865 | 862 | 862 | -2 | -0.2% | 6,000 |
| 2010/06/03 | 851 | 866 | 851 | 864 | +14 | +1.6% | 16,000 |
| 2010/06/02 | 849 | 854 | 849 | 850 | +3 | +0.4% | 12,000 |
| 2010/06/01 | 844 | 850 | 842 | 847 | +4 | +0.5% | 11,000 |
| 2010/05/31 | 840 | 850 | 839 | 843 | +4 | +0.5% | 14,000 |
| 2010/05/28 | 840 | 850 | 839 | 839 | -1 | -0.1% | 20,000 |
| 2010/05/27 | 849 | 849 | 835 | 840 | -19 | -2.2% | 37,000 |
| 2010/05/26 | 858 | 860 | 857 | 859 | +2 | +0.2% | 39,000 |
| 2010/05/25 | 841 | 859 | 841 | 857 | +8 | +0.9% | 25,000 |
| 2010/05/24 | 844 | 852 | 844 | 849 | +1 | +0.1% | 18,000 |
| 2010/05/21 | 841 | 851 | 841 | 848 | -6 | -0.7% | 18,000 |
| 2010/05/20 | 850 | 856 | 848 | 854 | -5 | -0.6% | 9,000 |
| 2010/05/19 | 858 | 860 | 842 | 859 | +1 | +0.1% | 25,000 |
| 2010/05/18 | 862 | 862 | 858 | 858 | -3 | -0.3% | 19,000 |
| 2010/05/17 | 853 | 862 | 853 | 861 | +8 | +0.9% | 30,000 |
| 2010/05/14 | 855 | 859 | 842 | 853 | +1 | +0.1% | 15,000 |
| 2010/05/13 | 852 | 852 | 852 | 852 | +7 | +0.8% | 4,000 |
| 2010/05/12 | 854 | 854 | 844 | 845 | +6 | +0.7% | 10,000 |
| 2010/05/11 | 857 | 857 | 839 | 839 | -8 | -0.9% | 17,000 |
| 2010/05/10 | 847 | 847 | 831 | 847 | ±0 | ±0% | 20,000 |
| 2010/05/07 | 852 | 852 | 847 | 847 | -5 | -0.6% | 19,000 |
| 2010/05/06 | 865 | 865 | 852 | 852 | -12 | -1.4% | 16,000 |
| 2010/04/30 | 862 | 864 | 862 | 864 | +2 | +0.2% | 7,000 |
| 2010/04/28 | 869 | 869 | 862 | 862 | -7 | -0.8% | 12,000 |
| 2010/04/27 | 875 | 875 | 869 | 869 | -9 | -1% | 8,000 |
| 2010/04/26 | 873 | 879 | 865 | 878 | +10 | +1.2% | 34,000 |
| 2010/04/23 | 866 | 871 | 866 | 868 | -6 | -0.7% | 10,000 |
| 2010/04/22 | 874 | 874 | 873 | 874 | ±0 | ±0% | 8,000 |
| 2010/04/21 | 860 | 874 | 860 | 874 | +14 | +1.6% | 29,000 |
| 2010/04/20 | 864 | 864 | 860 | 860 | ±0 | ±0% | 6,000 |
| 2010/04/19 | 865 | 865 | 860 | 860 | -4 | -0.5% | 7,000 |
| 2010/04/16 | 863 | 864 | 862 | 864 | -5 | -0.6% | 16,000 |
| 2010/04/15 | 866 | 869 | 866 | 869 | -1 | -0.1% | 9,000 |
| 2010/04/14 | 865 | 870 | 862 | 870 | +2 | +0.2% | 13,000 |
| 2010/04/13 | 875 | 875 | 868 | 868 | -6 | -0.7% | 12,000 |
| 2010/04/12 | 873 | 878 | 871 | 874 | +1 | +0.1% | 16,000 |
| 2010/04/09 | 868 | 873 | 868 | 873 | -2 | -0.2% | 6,000 |
| 2010/04/08 | 871 | 877 | 871 | 875 | +3 | +0.3% | 10,000 |
| 2010/04/07 | 876 | 876 | 872 | 872 | +2 | +0.2% | 9,000 |
| 2010/04/06 | 873 | 873 | 870 | 870 | -2 | -0.2% | 18,000 |
| 2010/04/05 | 884 | 884 | 872 | 872 | -10 | -1.1% | 15,000 |
3401～
3450
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 | 0.65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 | 0.80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
