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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,142.5 | 1,143.3 | 1,127.5 | 1,133.3 | +24.1 | +2.2% | 28,440 |
| 2003/08/26 | 1,110 | 1,114.2 | 1,108.3 | 1,109.2 | ±0 | ±0% | 10,200 |
| 2003/08/25 | 1,125 | 1,129.2 | 1,108.3 | 1,109.2 | -10 | -0.9% | 19,440 |
| 2003/08/22 | 1,150.8 | 1,150.8 | 1,117.5 | 1,119.2 | -12.5 | -1.1% | 20,040 |
| 2003/08/21 | 1,161.7 | 1,161.7 | 1,130.8 | 1,131.7 | -27.5 | -2.4% | 18,480 |
| 2003/08/20 | 1,158.3 | 1,159.2 | 1,125 | 1,159.2 | +9.2 | +0.8% | 15,600 |
| 2003/08/19 | 1,158.3 | 1,158.3 | 1,141.7 | 1,150 | -8.3 | -0.7% | 22,320 |
| 2003/08/18 | 1,166.7 | 1,176.7 | 1,144.2 | 1,158.3 | +2.5 | +0.2% | 42,360 |
| 2003/08/15 | 1,125.8 | 1,160 | 1,125.8 | 1,155.8 | +35 | +3.1% | 23,400 |
| 2003/08/14 | 1,087.5 | 1,120.8 | 1,087.5 | 1,120.8 | +4.1 | +0.4% | 15,600 |
| 2003/08/13 | 1,110 | 1,121.7 | 1,108.3 | 1,116.7 | +6.7 | +0.6% | 20,160 |
| 2003/08/12 | 1,129.2 | 1,150 | 1,110 | 1,110 | -52.5 | -4.5% | 55,560 |
| 2003/08/11 | 1,166.7 | 1,183.3 | 1,162.5 | 1,162.5 | -20.8 | -1.8% | 23,880 |
| 2003/08/08 | 1,195.8 | 1,211.7 | 1,177.5 | 1,183.3 | -29.2 | -2.4% | 31,920 |
| 2003/08/07 | 1,219.2 | 1,223.3 | 1,208.3 | 1,212.5 | -15 | -1.2% | 11,640 |
| 2003/08/06 | 1,219.2 | 1,245.8 | 1,208.3 | 1,227.5 | +9.2 | +0.8% | 35,400 |
| 2003/08/05 | 1,229.2 | 1,229.2 | 1,193.3 | 1,218.3 | +5.8 | +0.5% | 23,880 |
| 2003/08/04 | 1,208.3 | 1,220.8 | 1,192.5 | 1,212.5 | +2.5 | +0.2% | 62,520 |
| 2003/08/01 | 1,245.8 | 1,254.2 | 1,208.3 | 1,210 | -35 | -2.8% | 139,440 |
| 2003/07/31 | 1,235.8 | 1,249.2 | 1,177.5 | 1,245 | +9.2 | +0.7% | 565,440 |
| 2003/07/30 | 1,241.7 | 1,245.8 | 1,228.3 | 1,235.8 | -14.2 | -1.1% | 125,160 |
| 2003/07/29 | 1,230 | 1,258.3 | 1,226.7 | 1,250 | +25 | +2% | 86,280 |
| 2003/07/28 | 1,212.5 | 1,225 | 1,207.5 | 1,225 | +16.7 | +1.4% | 25,920 |
| 2003/07/25 | 1,210.8 | 1,229.2 | 1,200.8 | 1,208.3 | -35.9 | -2.9% | 8,280 |
| 2003/07/24 | 1,220.8 | 1,244.2 | 1,200.8 | 1,244.2 | -4.1 | -0.3% | 41,040 |
| 2003/07/23 | 1,254.2 | 1,254.2 | 1,210 | 1,248.3 | -5.9 | -0.5% | 57,000 |
| 2003/07/22 | 1,248.3 | 1,266.7 | 1,230.8 | 1,254.2 | +4.2 | +0.3% | 281,880 |
| 2003/07/18 | 1,197.5 | 1,284.2 | 1,191.7 | 1,250 | +19.2 | +1.6% | 234,480 |
| 2003/07/17 | 1,205.8 | 1,230.8 | 1,191.7 | 1,230.8 | -8.4 | -0.7% | 170,400 |
| 2003/07/16 | 1,191.7 | 1,254.2 | 1,175.8 | 1,239.2 | +40.9 | +3.4% | 212,280 |
| 2003/07/15 | 1,195 | 1,198.3 | 1,175 | 1,198.3 | -1.7 | -0.1% | 56,760 |
| 2003/07/14 | 1,120.8 | 1,241.7 | 1,109.2 | 1,200 | +83.3 | +7.5% | 119,640 |
| 2003/07/11 | 1,125.8 | 1,125.8 | 1,108.3 | 1,116.7 | -12.5 | -1.1% | 17,400 |
| 2003/07/10 | 1,107.5 | 1,133.3 | 1,100 | 1,129.2 | +26.7 | +2.4% | 31,800 |
| 2003/07/09 | 1,084.2 | 1,102.5 | 1,084.2 | 1,102.5 | +19.2 | +1.8% | 26,040 |
| 2003/07/08 | 1,098.3 | 1,100 | 1,066.7 | 1,083.3 | -7.5 | -0.7% | 31,200 |
| 2003/07/07 | 1,083.3 | 1,099.2 | 1,079.2 | 1,090.8 | +10.8 | +1% | 43,200 |
| 2003/07/04 | 1,097.5 | 1,100 | 1,080 | 1,080 | -7.5 | -0.7% | 16,320 |
| 2003/07/03 | 1,116.7 | 1,122.5 | 1,042.5 | 1,087.5 | -33.3 | -3% | 56,520 |
| 2003/07/02 | 1,117.5 | 1,123.3 | 1,112.5 | 1,120.8 | +11.6 | +1% | 11,880 |
| 2003/07/01 | 1,109.2 | 1,125 | 1,101.7 | 1,109.2 | -15.8 | -1.4% | 35,400 |
| 2003/06/30 | 1,125 | 1,131.7 | 1,104.2 | 1,125 | -6.7 | -0.6% | 32,040 |
| 2003/06/27 | 1,125 | 1,133.3 | 1,108.3 | 1,131.7 | +8.4 | +0.7% | 30,840 |
| 2003/06/26 | 1,097.5 | 1,125 | 1,092.5 | 1,123.3 | +16.6 | +1.5% | 29,280 |
| 2003/06/25 | 1,104.2 | 1,108.3 | 1,091.7 | 1,106.7 | +0.9 | +0.1% | 11,160 |
| 2003/06/24 | 1,087.5 | 1,105.8 | 1,086.7 | 1,105.8 | +18.3 | +1.7% | 33,720 |
| 2003/06/23 | 1,083.3 | 1,091.7 | 1,079.2 | 1,087.5 | +4.2 | +0.4% | 20,880 |
| 2003/06/20 | 1,090.8 | 1,107.5 | 1,075 | 1,083.3 | -24.2 | -2.2% | 23,880 |
| 2003/06/19 | 1,083.3 | 1,107.5 | 1,050 | 1,107.5 | +11.7 | +1.1% | 93,000 |
| 2003/06/18 | 1,087.5 | 1,095.8 | 1,085.8 | 1,095.8 | +8.3 | +0.8% | 45,840 |
5351～
5400
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
