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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 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 |
| 2003/06/17 | 1,107.5 | 1,109.2 | 1,087.5 | 1,087.5 | -20.8 | -1.9% | 47,640 |
| 2003/06/16 | 1,108.3 | 1,108.3 | 1,105 | 1,108.3 | ±0 | ±0% | 12,840 |
| 2003/06/13 | 1,104.2 | 1,112.5 | 1,104.2 | 1,108.3 | -21.7 | -1.9% | 27,840 |
| 2003/06/12 | 1,129.2 | 1,137.5 | 1,109.2 | 1,130 | +0.8 | +0.1% | 34,320 |
| 2003/06/11 | 1,129.2 | 1,141.7 | 1,125 | 1,129.2 | -4.1 | -0.4% | 36,480 |
| 2003/06/10 | 1,112.5 | 1,133.3 | 1,112.5 | 1,133.3 | ±0 | ±0% | 26,760 |
| 2003/06/09 | 1,133.3 | 1,133.3 | 1,117.5 | 1,133.3 | -4.2 | -0.4% | 30,000 |
| 2003/06/06 | 1,152.5 | 1,152.5 | 1,130 | 1,137.5 | -4.2 | -0.4% | 28,440 |
| 2003/06/05 | 1,087.5 | 1,141.7 | 1,087.5 | 1,141.7 | +50 | +4.6% | 31,680 |
| 2003/06/04 | 1,119.2 | 1,119.2 | 1,084.2 | 1,091.7 | -33.3 | -3% | 18,120 |
| 2003/06/03 | 1,143.3 | 1,143.3 | 1,108.3 | 1,125 | -16.7 | -1.5% | 37,920 |
| 2003/06/02 | 1,148.3 | 1,154.2 | 1,135.8 | 1,141.7 | +8.4 | +0.7% | 54,120 |
| 2003/05/30 | 1,116.7 | 1,141.7 | 1,101.7 | 1,133.3 | +16.6 | +1.5% | 56,160 |
| 2003/05/29 | 1,133.3 | 1,133.3 | 1,103.3 | 1,116.7 | -25 | -2.2% | 25,560 |
| 2003/05/28 | 1,133.3 | 1,141.7 | 1,118.3 | 1,141.7 | +8.4 | +0.7% | 32,880 |
| 2003/05/27 | 1,137.5 | 1,137.5 | 1,116.7 | 1,133.3 | -20.9 | -1.8% | 34,560 |
| 2003/05/26 | 1,100 | 1,158.3 | 1,100 | 1,154.2 | +54.2 | +4.9% | 104,640 |
| 2003/05/23 | 1,050 | 1,125 | 1,045.8 | 1,100 | +66.7 | +6.5% | 87,600 |
| 2003/05/22 | 1,020.8 | 1,033.3 | 1,016.7 | 1,033.3 | +18.3 | +1.8% | 13,440 |
| 2003/05/21 | 1,015.8 | 1,050 | 1,008.3 | 1,015 | -1.7 | -0.2% | 62,760 |
| 2003/05/20 | 1,037.5 | 1,037.5 | 1,000 | 1,016.7 | -20.8 | -2% | 30,840 |
| 2003/05/19 | 983.3 | 1,040.8 | 983.3 | 1,037.5 | +66.7 | +6.9% | 70,800 |
| 2003/05/16 | 966.7 | 975 | 959.2 | 970.8 | +12.5 | +1.3% | 80,400 |
| 2003/05/15 | 966.7 | 967.5 | 950 | 958.3 | -41.7 | -4.2% | 41,400 |
| 2003/05/14 | 1,007.5 | 1,007.5 | 991.7 | 1,000 | -12.5 | -1.2% | 41,880 |
| 2003/05/13 | 1,016.7 | 1,020 | 1,008.3 | 1,012.5 | -4.2 | -0.4% | 39,840 |
| 2003/05/12 | 1,008.3 | 1,023.3 | 1,007.5 | 1,016.7 | +12.5 | +1.2% | 41,880 |
| 2003/05/09 | 1,003.3 | 1,029.2 | 1,003.3 | 1,004.2 | -15.8 | -1.5% | 106,440 |
| 2003/05/08 | 1,029.2 | 1,033.3 | 1,002.5 | 1,020 | -15.8 | -1.5% | 97,080 |
| 2003/05/07 | 950 | 1,050 | 950 | 1,035.8 | +79.1 | +8.3% | 297,600 |
| 2003/05/06 | 913.3 | 957.5 | 905 | 956.7 | +72.5 | +8.2% | 145,560 |
| 2003/05/02 | 865.8 | 904.2 | 859.2 | 884.2 | +26.7 | +3.1% | 107,640 |
| 2003/05/01 | 846.7 | 865.8 | 843.3 | 857.5 | +16.7 | +2% | 78,720 |
| 2003/04/30 | 812.5 | 841.7 | 809.2 | 840.8 | +29.1 | +3.6% | 78,960 |
| 2003/04/28 | 814.2 | 815 | 809.2 | 811.7 | -5 | -0.6% | 38,640 |
| 2003/04/25 | 810.8 | 816.7 | 797.5 | 816.7 | +8.4 | +1% | 36,720 |
| 2003/04/24 | 775 | 808.3 | 775 | 808.3 | +33.3 | +4.3% | 35,040 |
| 2003/04/23 | 782.5 | 782.5 | 771.7 | 775 | +4.2 | +0.5% | 10,200 |
| 2003/04/22 | 767.5 | 781.7 | 767.5 | 770.8 | +6.6 | +0.9% | 11,040 |
| 2003/04/21 | 775 | 776.7 | 752.5 | 764.2 | -10.8 | -1.4% | 15,720 |
5351～
5400
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
