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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2003/11/26 | 1,212.5 | 1,213.3 | 1,150 | 1,202.5 | -27.5 | -2.2% | 28,440 |
| 2003/11/25 | 1,218.3 | 1,240 | 1,217.5 | 1,230 | +13.3 | +1.1% | 12,840 |
| 2003/11/21 | 1,210 | 1,234.2 | 1,208.3 | 1,216.7 | +11.7 | +1% | 20,400 |
| 2003/11/20 | 1,216.7 | 1,218.3 | 1,205 | 1,205 | -12.5 | -1% | 72,000 |
| 2003/11/19 | 1,227.5 | 1,227.5 | 1,212.5 | 1,217.5 | -0.8 | -0.1% | 27,240 |
| 2003/11/18 | 1,213.3 | 1,240.8 | 1,210.8 | 1,218.3 | +7.5 | +0.6% | 26,160 |
| 2003/11/17 | 1,266.7 | 1,266.7 | 1,210.8 | 1,210.8 | -47.5 | -3.8% | 59,400 |
| 2003/11/14 | 1,260.8 | 1,274.2 | 1,257.5 | 1,258.3 | -8.4 | -0.7% | 45,000 |
| 2003/11/13 | 1,270 | 1,275 | 1,259.2 | 1,266.7 | -3.3 | -0.3% | 39,240 |
| 2003/11/12 | 1,266.7 | 1,283.3 | 1,266.7 | 1,270 | -4.2 | -0.3% | 50,520 |
5251～
5300
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| キーコーヒー | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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 | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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
