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 |
|---|---|---|---|---|---|---|---|
| 2003/10/20 | 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 |
| 2003/09/10 | 1,159.2 | 1,167.5 | 1,153.3 | 1,155 | ±0 | ±0% | 5,400 |
| 2003/09/09 | 1,150 | 1,166.7 | 1,150 | 1,155 | +5 | +0.4% | 17,400 |
| 2003/09/08 | 1,163.3 | 1,170 | 1,150 | 1,150 | -13.3 | -1.1% | 12,960 |
| 2003/09/05 | 1,162.5 | 1,170.8 | 1,162.5 | 1,163.3 | -8.4 | -0.7% | 6,360 |
| 2003/09/04 | 1,175.8 | 1,176.7 | 1,150 | 1,171.7 | +0.9 | +0.1% | 18,240 |
| 2003/09/03 | 1,191.7 | 1,191.7 | 1,170.8 | 1,170.8 | -4.2 | -0.4% | 11,160 |
| 2003/09/02 | 1,190.8 | 1,190.8 | 1,175 | 1,175 | -3.3 | -0.3% | 24,240 |
| 2003/09/01 | 1,175 | 1,182.5 | 1,167.5 | 1,178.3 | +34.1 | +3% | 28,560 |
| 2003/08/29 | 1,130.8 | 1,145.8 | 1,130.8 | 1,144.2 | +18.4 | +1.6% | 12,600 |
| 2003/08/28 | 1,133.3 | 1,139.2 | 1,116.7 | 1,125.8 | -7.5 | -0.7% | 28,080 |
| 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 |
5351～
5400
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
