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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/11 | 1,258.3 | 1,276.7 | 1,216.7 | 1,274.2 | -9.1 | -0.7% | 89,040 |
| 2003/11/10 | 1,290.8 | 1,290.8 | 1,275.8 | 1,283.3 | -12.5 | -1% | 35,280 |
| 2003/11/07 | 1,291.7 | 1,303.3 | 1,283.3 | 1,295.8 | ±0 | ±0% | 83,160 |
| 2003/11/06 | 1,291.7 | 1,304.2 | 1,291.7 | 1,295.8 | -37.5 | -2.8% | 361,560 |
| 2003/11/05 | 1,327.5 | 1,365.8 | 1,327.5 | 1,333.3 | +8.3 | +0.6% | 106,680 |
| 2003/11/04 | 1,370 | 1,370 | 1,309.2 | 1,325 | -16.7 | -1.2% | 90,960 |
| 2003/10/31 | 1,308.3 | 1,366.7 | 1,300 | 1,341.7 | +27.5 | +2.1% | 105,600 |
| 2003/10/30 | 1,294.2 | 1,315.8 | 1,294.2 | 1,314.2 | +5 | +0.4% | 107,160 |
| 2003/10/29 | 1,316.7 | 1,325 | 1,308.3 | 1,309.2 | -2.5 | -0.2% | 157,200 |
| 2003/10/28 | 1,289.2 | 1,311.7 | 1,284.2 | 1,311.7 | +9.2 | +0.7% | 165,240 |
| 2003/10/27 | 1,316.7 | 1,344.2 | 1,300 | 1,302.5 | -0.8 | -0.1% | 74,760 |
| 2003/10/24 | 1,345.8 | 1,359.2 | 1,300 | 1,303.3 | -34.2 | -2.6% | 37,920 |
| 2003/10/23 | 1,364.2 | 1,416.7 | 1,337.5 | 1,337.5 | -51.7 | -3.7% | 45,600 |
| 2003/10/22 | 1,380.8 | 1,416.7 | 1,375 | 1,389.2 | +14.2 | +1% | 74,280 |
| 2003/10/21 | 1,360 | 1,387.5 | 1,360 | 1,375 | +24.2 | +1.8% | 46,440 |
| 2003/10/20 | 1,300 | 1,391.7 | 1,289.2 | 1,350.8 | +46.6 | +3.6% | 57,240 |
| 2003/10/17 | 1,332.5 | 1,345.8 | 1,295.8 | 1,304.2 | -40.8 | -3% | 96,720 |
| 2003/10/16 | 1,333.3 | 1,358.3 | 1,283.3 | 1,345 | -60.8 | -4.3% | 136,320 |
| 2003/10/15 | 1,416.7 | 1,432.5 | 1,384.2 | 1,405.8 | -10.9 | -0.8% | 105,600 |
| 2003/10/14 | 1,433.3 | 1,450 | 1,383.3 | 1,416.7 | +28.4 | +2% | 131,400 |
| 2003/10/10 | 1,333.3 | 1,415 | 1,328.3 | 1,388.3 | +85.8 | +6.6% | 212,760 |
| 2003/10/09 | 1,220.8 | 1,325 | 1,220.8 | 1,302.5 | +63.3 | +5.1% | 153,360 |
| 2003/10/08 | 1,240 | 1,244.2 | 1,225 | 1,239.2 | -4.1 | -0.3% | 15,120 |
| 2003/10/07 | 1,250.8 | 1,256.7 | 1,238.3 | 1,243.3 | -7.5 | -0.6% | 21,240 |
| 2003/10/06 | 1,266.7 | 1,270 | 1,250 | 1,250.8 | +0.8 | +0.1% | 32,160 |
| 2003/10/03 | 1,250 | 1,258.3 | 1,248.3 | 1,250 | -0.8 | -0.1% | 15,000 |
| 2003/10/02 | 1,258.3 | 1,262.5 | 1,241.7 | 1,250.8 | +2.5 | +0.2% | 50,760 |
| 2003/10/01 | 1,258.3 | 1,264.2 | 1,242.5 | 1,248.3 | +24.1 | +2% | 74,280 |
| 2003/09/30 | 1,209.2 | 1,225 | 1,208.3 | 1,224.2 | +1.7 | +0.1% | 24,120 |
| 2003/09/29 | 1,203.3 | 1,233.3 | 1,195.8 | 1,222.5 | +22.5 | +1.9% | 35,640 |
| 2003/09/26 | 1,170 | 1,206.7 | 1,150.8 | 1,200 | +29.2 | +2.5% | 27,840 |
| 2003/09/25 | 1,127.5 | 1,170.8 | 1,125 | 1,170.8 | +26.6 | +2.3% | 63,960 |
| 2003/09/24 | 1,166.7 | 1,166.7 | 1,143.3 | 1,144.2 | -14.1 | -1.2% | 7,920 |
| 2003/09/22 | 1,158.3 | 1,167.5 | 1,142.5 | 1,158.3 | +9.1 | +0.8% | 11,880 |
| 2003/09/19 | 1,141.7 | 1,154.2 | 1,139.2 | 1,149.2 | +8.4 | +0.7% | 19,320 |
| 2003/09/18 | 1,135.8 | 1,145 | 1,125 | 1,140.8 | +15.8 | +1.4% | 17,040 |
| 2003/09/17 | 1,125 | 1,133.3 | 1,123.3 | 1,125 | ±0 | ±0% | 18,960 |
| 2003/09/16 | 1,126.7 | 1,143.3 | 1,121.7 | 1,125 | -17.5 | -1.5% | 15,240 |
| 2003/09/12 | 1,149.2 | 1,150 | 1,139.2 | 1,142.5 | -11.7 | -1% | 23,040 |
| 2003/09/11 | 1,154.2 | 1,156.7 | 1,150 | 1,154.2 | -0.8 | -0.1% | 5,760 |
5251～
5300
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
