わらべや日洋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 |
|---|---|---|---|---|---|---|---|
| 2004/02/12 | 1,288.3 | 1,288.3 | 1,283.3 | 1,283.3 | +2.5 | +0.2% | 23,520 |
| 2004/02/10 | 1,279.2 | 1,289.2 | 1,279.2 | 1,280.8 | +1.6 | +0.1% | 13,560 |
| 2004/02/09 | 1,279.2 | 1,290.8 | 1,275 | 1,279.2 | +5 | +0.4% | 27,120 |
| 2004/02/06 | 1,258.3 | 1,274.2 | 1,256.7 | 1,274.2 | +16.7 | +1.3% | 20,280 |
| 2004/02/05 | 1,261.7 | 1,266.7 | 1,255.8 | 1,257.5 | -9.2 | -0.7% | 22,800 |
| 2004/02/04 | 1,283.3 | 1,283.3 | 1,266.7 | 1,266.7 | -20.8 | -1.6% | 32,520 |
| 2004/02/03 | 1,275.8 | 1,290 | 1,267.5 | 1,287.5 | +8.3 | +0.6% | 56,040 |
| 2004/02/02 | 1,276.7 | 1,290.8 | 1,272.5 | 1,279.2 | +4.2 | +0.3% | 43,560 |
| 2004/01/30 | 1,266.7 | 1,275 | 1,262.5 | 1,275 | +24.2 | +1.9% | 24,600 |
| 2004/01/29 | 1,270 | 1,270 | 1,250.8 | 1,250.8 | -20 | -1.6% | 30,360 |
| 2004/01/28 | 1,283.3 | 1,283.3 | 1,267.5 | 1,270.8 | -0.9 | -0.1% | 23,400 |
| 2004/01/27 | 1,286.7 | 1,287.5 | 1,271.7 | 1,271.7 | -15 | -1.2% | 47,160 |
| 2004/01/26 | 1,291.7 | 1,291.7 | 1,280 | 1,286.7 | -4.1 | -0.3% | 39,000 |
| 2004/01/23 | 1,276.7 | 1,291.7 | 1,275 | 1,290.8 | +14.1 | +1.1% | 61,560 |
| 2004/01/22 | 1,275 | 1,280.8 | 1,274.2 | 1,276.7 | +0.9 | +0.1% | 35,760 |
| 2004/01/21 | 1,290.8 | 1,291.7 | 1,275 | 1,275.8 | -9.2 | -0.7% | 84,600 |
| 2004/01/20 | 1,287.5 | 1,300 | 1,279.2 | 1,285 | +26.7 | +2.1% | 148,680 |
| 2004/01/19 | 1,255.8 | 1,262.5 | 1,255.8 | 1,258.3 | +2.5 | +0.2% | 53,640 |
| 2004/01/16 | 1,251.7 | 1,258.3 | 1,250.8 | 1,255.8 | +5 | +0.4% | 35,880 |
| 2004/01/15 | 1,260.8 | 1,262.5 | 1,250 | 1,250.8 | -3.4 | -0.3% | 21,240 |
| 2004/01/14 | 1,250 | 1,260.8 | 1,250 | 1,254.2 | +10 | +0.8% | 29,040 |
| 2004/01/13 | 1,250 | 1,250 | 1,237.5 | 1,244.2 | +6.7 | +0.5% | 18,840 |
| 2004/01/09 | 1,250 | 1,250 | 1,225.8 | 1,237.5 | -15.8 | -1.3% | 21,720 |
| 2004/01/08 | 1,266.7 | 1,266.7 | 1,241.7 | 1,253.3 | -7.5 | -0.6% | 32,760 |
| 2004/01/07 | 1,260.8 | 1,265 | 1,258.3 | 1,260.8 | ±0 | ±0% | 24,360 |
| 2004/01/06 | 1,265.8 | 1,275 | 1,260.8 | 1,260.8 | -5.9 | -0.5% | 22,560 |
| 2004/01/05 | 1,287.5 | 1,287.5 | 1,252.5 | 1,266.7 | -4.1 | -0.3% | 20,760 |
| 2003/12/30 | 1,250 | 1,270.8 | 1,250 | 1,270.8 | +21.6 | +1.7% | 14,880 |
| 2003/12/29 | 1,230.8 | 1,256.7 | 1,225 | 1,249.2 | +15 | +1.2% | 19,320 |
| 2003/12/26 | 1,238.3 | 1,238.3 | 1,225 | 1,234.2 | -5 | -0.4% | 15,960 |
| 2003/12/25 | 1,250 | 1,250 | 1,212.5 | 1,239.2 | -3.3 | -0.3% | 46,680 |
| 2003/12/24 | 1,260 | 1,260 | 1,210 | 1,242.5 | -0.8 | -0.1% | 20,640 |
| 2003/12/22 | 1,247.5 | 1,270.8 | 1,241.7 | 1,243.3 | +31.6 | +2.6% | 42,120 |
| 2003/12/19 | 1,184.2 | 1,250 | 1,184.2 | 1,211.7 | +33.4 | +2.8% | 83,160 |
| 2003/12/18 | 1,159.2 | 1,183.3 | 1,150 | 1,178.3 | +11.6 | +1% | 64,200 |
| 2003/12/17 | 1,179.2 | 1,179.2 | 1,158.3 | 1,166.7 | -15 | -1.3% | 18,960 |
| 2003/12/16 | 1,200 | 1,200 | 1,179.2 | 1,181.7 | -23.3 | -1.9% | 17,640 |
| 2003/12/15 | 1,216.7 | 1,216.7 | 1,192.5 | 1,205 | +5 | +0.4% | 19,680 |
| 2003/12/12 | 1,170.8 | 1,200.8 | 1,170.8 | 1,200 | +29.2 | +2.5% | 25,560 |
| 2003/12/11 | 1,166.7 | 1,183.3 | 1,158.3 | 1,170.8 | -12.5 | -1.1% | 30,960 |
| 2003/12/10 | 1,155 | 1,183.3 | 1,134.2 | 1,183.3 | +20.8 | +1.8% | 38,520 |
| 2003/12/09 | 1,185 | 1,191.7 | 1,150 | 1,162.5 | -20.8 | -1.8% | 24,840 |
| 2003/12/08 | 1,192.5 | 1,204.2 | 1,183.3 | 1,183.3 | -25.9 | -2.1% | 25,200 |
| 2003/12/05 | 1,225 | 1,225 | 1,202.5 | 1,209.2 | -14.1 | -1.2% | 25,080 |
| 2003/12/04 | 1,250 | 1,250 | 1,223.3 | 1,223.3 | -26.7 | -2.1% | 16,800 |
| 2003/12/03 | 1,237.5 | 1,254.2 | 1,230 | 1,250 | -2.5 | -0.2% | 11,520 |
| 2003/12/02 | 1,273.3 | 1,273.3 | 1,237.5 | 1,252.5 | +15 | +1.2% | 18,360 |
| 2003/12/01 | 1,250 | 1,250 | 1,194.2 | 1,237.5 | -12.5 | -1% | 33,720 |
| 2003/11/28 | 1,250 | 1,250 | 1,208.3 | 1,250 | +33.3 | +2.7% | 45,720 |
| 2003/11/27 | 1,203.3 | 1,216.7 | 1,187.5 | 1,216.7 | +14.2 | +1.2% | 22,440 |
5201～
5250
件表示中 / 6251件
類似銘柄と比較する
現在ご覧いただいている「わらべや」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 |
|---|---|---|---|---|---|---|---|---|
| わらべや | 220,400円 | +4.1% | +20.5% | 4.08% | 9.87倍 | 0.68倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 岩塚菓 | 335,500円 | +9.1% | +24.6% | 0.75% | 14.54倍 | 0.50倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| サーティワン | 406,000円 | +7.1% | +3.1% | 1.23% | 25.24倍 | 2.87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 |
| モロゾフ | 177,100円 | +0.1% | -49.0% | 0.79% | 62.80倍 | 1.84倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| サトウ食品 | 726,000円 | +8.5% | +1.7% | 0.96% | 17.27倍 | 1.75倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
