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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 1,320 | 1,320 | 1,295 | 1,306 | +6 | +0.5% | 68,900 |
| 2004/03/17 | 1,298 | 1,301 | 1,292 | 1,300 | +12 | +0.9% | 78,300 |
| 2004/03/16 | 1,280 | 1,292 | 1,280 | 1,288 | +17 | +1.3% | 65,200 |
| 2004/03/15 | 1,272 | 1,276 | 1,271 | 1,271 | +5 | +0.4% | 46,800 |
| 2004/03/12 | 1,256 | 1,275 | 1,256 | 1,266 | -10 | -0.8% | 44,000 |
| 2004/03/11 | 1,275 | 1,281 | 1,262 | 1,276 | -1 | -0.1% | 70,100 |
| 2004/03/10 | 1,288 | 1,295 | 1,277 | 1,277 | -10 | -0.8% | 21,700 |
| 2004/03/09 | 1,303 | 1,303 | 1,284 | 1,287 | -18 | -1.4% | 28,300 |
| 2004/03/08 | 1,310 | 1,310 | 1,298 | 1,305 | +8 | +0.6% | 28,800 |
| 2004/03/05 | 1,309 | 1,310 | 1,297 | 1,297 | -10 | -0.8% | 24,100 |
| 2004/03/04 | 1,300 | 1,314 | 1,298 | 1,307 | +5 | +0.4% | 27,300 |
| 2004/03/03 | 1,315 | 1,315 | 1,301 | 1,302 | -15 | -1.1% | 23,600 |
| 2004/03/02 | 1,319 | 1,320 | 1,301 | 1,317 | +4 | +0.3% | 30,500 |
| 2004/03/01 | 1,290 | 1,320 | 1,284 | 1,313 | +23 | +1.8% | 57,100 |
| 2004/02/27 | 1,279 | 1,290 | 1,277 | 1,290 | +8 | +0.6% | 47,200 |
| 2004/02/26 | 1,284 | 1,287 | 1,273 | 1,282 | -1 | -0.1% | 25,100 |
| 2004/02/25 | 1,285 | 1,287 | 1,252 | 1,283 | -1 | -0.1% | 18,900 |
| 2004/02/24 | 1,280 | 1,290 | 1,263 | 1,284 | -17.7 | -1.4% | 73,900 |
| 2004/02/23 | 1,327.5 | 1,328.3 | 1,300 | 1,301.7 | -13.3 | -1% | 223,800 |
| 2004/02/20 | 1,313.3 | 1,322.5 | 1,308.3 | 1,315 | +1.7 | +0.1% | 71,520 |
| 2004/02/19 | 1,325 | 1,325 | 1,312.5 | 1,313.3 | -11.7 | -0.9% | 54,000 |
| 2004/02/18 | 1,337.5 | 1,337.5 | 1,317.5 | 1,325 | +12.5 | +1% | 96,720 |
| 2004/02/17 | 1,287.5 | 1,312.5 | 1,284.2 | 1,312.5 | +26.7 | +2.1% | 74,280 |
| 2004/02/16 | 1,278.3 | 1,285.8 | 1,278.3 | 1,285.8 | +4.1 | +0.3% | 25,920 |
| 2004/02/13 | 1,285 | 1,285.8 | 1,275.8 | 1,281.7 | -1.6 | -0.1% | 28,560 |
| 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 |
5251～
5300
件表示中 / 6326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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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 |
| 丸大食 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
| フジッコ | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
