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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,134 | 2,134 | 2,124 | 2,128 | +3 | +0.1% | 14,800 |
2023/02/24 | 2,104 | 2,131 | 2,096 | 2,125 | +35 | +1.7% | 26,200 |
2023/02/22 | 2,093 | 2,093 | 2,078 | 2,090 | -4 | -0.2% | 11,000 |
2023/02/21 | 2,100 | 2,100 | 2,091 | 2,094 | -1 | ±0% | 6,600 |
2023/02/20 | 2,085 | 2,095 | 2,084 | 2,095 | +10 | +0.5% | 11,000 |
2023/02/17 | 2,098 | 2,102 | 2,085 | 2,085 | -18 | -0.9% | 9,900 |
2023/02/16 | 2,100 | 2,113 | 2,099 | 2,103 | +9 | +0.4% | 15,000 |
2023/02/15 | 2,080 | 2,094 | 2,073 | 2,094 | +21 | +1% | 19,700 |
2023/02/14 | 2,058 | 2,080 | 2,049 | 2,073 | +23 | +1.1% | 33,400 |
2023/02/13 | 2,037 | 2,055 | 2,030 | 2,050 | +31 | +1.5% | 18,500 |
2023/02/10 | 2,028 | 2,038 | 2,018 | 2,019 | -9 | -0.4% | 6,300 |
2023/02/09 | 2,020 | 2,041 | 2,020 | 2,028 | +6 | +0.3% | 15,400 |
2023/02/08 | 2,014 | 2,026 | 2,014 | 2,022 | +3 | +0.1% | 5,400 |
2023/02/07 | 2,020 | 2,026 | 2,018 | 2,019 | +4 | +0.2% | 4,300 |
2023/02/06 | 2,016 | 2,020 | 2,009 | 2,015 | +4 | +0.2% | 6,600 |
2023/02/03 | 2,011 | 2,017 | 2,007 | 2,011 | ±0 | ±0% | 3,800 |
2023/02/02 | 2,028 | 2,028 | 2,009 | 2,011 | -13 | -0.6% | 5,600 |
2023/02/01 | 2,043 | 2,043 | 2,017 | 2,024 | -13 | -0.6% | 7,000 |
2023/01/31 | 2,031 | 2,040 | 2,022 | 2,037 | +22 | +1.1% | 7,200 |
2023/01/30 | 2,022 | 2,030 | 2,015 | 2,015 | ±0 | ±0% | 12,000 |
2023/01/27 | 2,039 | 2,039 | 2,012 | 2,015 | -11 | -0.5% | 8,400 |
2023/01/26 | 2,049 | 2,049 | 2,026 | 2,026 | -22 | -1.1% | 12,400 |
2023/01/25 | 2,039 | 2,048 | 2,032 | 2,048 | +13 | +0.6% | 11,000 |
2023/01/24 | 2,030 | 2,036 | 2,023 | 2,035 | +8 | +0.4% | 7,800 |
2023/01/23 | 2,016 | 2,029 | 2,013 | 2,027 | +11 | +0.5% | 9,600 |
2023/01/20 | 2,008 | 2,020 | 2,005 | 2,016 | +11 | +0.5% | 3,200 |
2023/01/19 | 2,015 | 2,018 | 2,005 | 2,005 | -10 | -0.5% | 6,400 |
2023/01/18 | 2,009 | 2,020 | 2,006 | 2,015 | +11 | +0.5% | 6,700 |
2023/01/17 | 2,001 | 2,005 | 1,996 | 2,004 | +13 | +0.7% | 5,000 |
2023/01/16 | 1,997 | 2,001 | 1,991 | 1,991 | ±0 | ±0% | 7,800 |
2023/01/13 | 1,999 | 2,007 | 1,991 | 1,991 | -22 | -1.1% | 10,100 |
2023/01/12 | 2,015 | 2,015 | 2,003 | 2,013 | +10 | +0.5% | 3,300 |
2023/01/11 | 1,992 | 2,012 | 1,992 | 2,003 | +12 | +0.6% | 6,600 |
2023/01/10 | 2,005 | 2,014 | 1,991 | 1,991 | -9 | -0.5% | 9,400 |
2023/01/06 | 1,985 | 2,006 | 1,985 | 2,000 | +11 | +0.6% | 8,900 |
2023/01/05 | 1,991 | 2,002 | 1,981 | 1,989 | -2 | -0.1% | 9,800 |
2023/01/04 | 2,029 | 2,029 | 1,991 | 1,991 | -31 | -1.5% | 11,100 |
2022/12/30 | 2,040 | 2,040 | 2,022 | 2,022 | -14 | -0.7% | 4,700 |
2022/12/29 | 2,005 | 2,036 | 2,003 | 2,036 | +12 | +0.6% | 15,800 |
2022/12/28 | 2,014 | 2,024 | 2,011 | 2,024 | +3 | +0.1% | 8,200 |
2022/12/27 | 2,011 | 2,021 | 2,007 | 2,021 | +8 | +0.4% | 8,500 |
2022/12/26 | 2,023 | 2,023 | 2,011 | 2,013 | -5 | -0.2% | 8,500 |
2022/12/23 | 2,010 | 2,020 | 2,009 | 2,018 | +3 | +0.1% | 12,300 |
2022/12/22 | 2,001 | 2,016 | 1,996 | 2,015 | +24 | +1.2% | 10,500 |
2022/12/21 | 1,991 | 2,005 | 1,991 | 1,991 | -10 | -0.5% | 13,500 |
2022/12/20 | 2,016 | 2,025 | 1,998 | 2,001 | -9 | -0.4% | 17,200 |
2022/12/19 | 2,003 | 2,013 | 2,000 | 2,010 | +7 | +0.3% | 5,500 |
2022/12/16 | 1,995 | 2,010 | 1,992 | 2,003 | -6 | -0.3% | 25,800 |
2022/12/15 | 1,999 | 2,023 | 1,996 | 2,009 | +2 | +0.1% | 14,800 |
2022/12/14 | 2,000 | 2,007 | 1,995 | 2,007 | +5 | +0.2% | 15,900 |
301~
350
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