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 |
|---|---|---|---|---|---|---|---|
| 2002/07/31 | 783.3 | 783.3 | 776.7 | 783.3 | ±0 | ±0% | 3,480 |
| 2002/07/30 | 793.3 | 793.3 | 766.7 | 783.3 | -8.4 | -1.1% | 2,760 |
| 2002/07/29 | 758.3 | 791.7 | 758.3 | 791.7 | +16.7 | +2.2% | 240 |
| 2002/07/26 | 800 | 800 | 750 | 775 | -28.3 | -3.5% | 8,040 |
| 2002/07/25 | 775 | 804.2 | 775 | 803.3 | +28.3 | +3.7% | 13,680 |
| 2002/07/24 | 775.8 | 775.8 | 770.8 | 775 | ±0 | ±0% | 3,360 |
| 2002/07/23 | 775 | 775 | 770.8 | 775 | ±0 | ±0% | 8,400 |
| 2002/07/22 | 785 | 785 | 775 | 775 | -31.7 | -3.9% | 4,440 |
| 2002/07/19 | 808.3 | 808.3 | 779.2 | 806.7 | -10 | -1.2% | 3,120 |
| 2002/07/18 | 791.7 | 816.7 | 780 | 816.7 | +37.5 | +4.8% | 7,320 |
| 2002/07/17 | 792.5 | 800.8 | 775 | 779.2 | -30 | -3.7% | 9,840 |
| 2002/07/16 | 833.3 | 833.3 | 809.2 | 809.2 | -28.3 | -3.4% | 12,360 |
| 2002/07/15 | 820.8 | 841.7 | 816.7 | 837.5 | +25 | +3.1% | 57,120 |
| 2002/07/12 | 755.8 | 838.3 | 755.8 | 812.5 | +57.5 | +7.6% | 74,520 |
| 2002/07/11 | 781.7 | 781.7 | 755 | 755 | -10 | -1.3% | 11,160 |
| 2002/07/10 | 764.2 | 765 | 764.2 | 765 | -1.7 | -0.2% | 1,560 |
| 2002/07/09 | 763.3 | 766.7 | 758.3 | 766.7 | +12.5 | +1.7% | 3,000 |
| 2002/07/08 | 765.8 | 765.8 | 741.7 | 754.2 | -11.6 | -1.5% | 6,480 |
| 2002/07/05 | 754.2 | 766.7 | 754.2 | 765.8 | +15.8 | +2.1% | 6,840 |
| 2002/07/04 | 750 | 750 | 750 | 750 | ±0 | ±0% | 4,800 |
| 2002/07/03 | 750 | 750 | 750 | 750 | +0.8 | +0.1% | 4,920 |
| 2002/07/02 | 750 | 750 | 725 | 749.2 | +8.4 | +1.1% | 3,720 |
| 2002/07/01 | 738.3 | 740.8 | 738.3 | 740.8 | -0.9 | -0.1% | 14,760 |
| 2002/06/28 | 737.5 | 741.7 | 730 | 741.7 | +12.5 | +1.7% | 11,880 |
| 2002/06/27 | 746.7 | 746.7 | 729.2 | 729.2 | -16.6 | -2.2% | 6,600 |
| 2002/06/26 | 745.8 | 745.8 | 745.8 | 745.8 | -1.7 | -0.2% | 120 |
| 2002/06/25 | 729.2 | 747.5 | 729.2 | 747.5 | +7.5 | +1% | 1,560 |
| 2002/06/24 | 733.3 | 740 | 716.7 | 740 | +10.8 | +1.5% | 6,120 |
| 2002/06/21 | 747.5 | 747.5 | 729.2 | 729.2 | -19.1 | -2.6% | 7,320 |
| 2002/06/20 | 734.2 | 749.2 | 734.2 | 748.3 | +13.3 | +1.8% | 4,440 |
| 2002/06/19 | 749.2 | 750 | 735 | 735 | -14.2 | -1.9% | 2,520 |
| 2002/06/18 | 748.3 | 750 | 734.2 | 749.2 | +20 | +2.7% | 7,560 |
| 2002/06/17 | 716.7 | 729.2 | 716.7 | 729.2 | -14.1 | -1.9% | 5,400 |
| 2002/06/14 | 765.8 | 765.8 | 743.3 | 743.3 | -5 | -0.7% | 12,720 |
| 2002/06/13 | 750 | 750.8 | 748.3 | 748.3 | -3.4 | -0.5% | 4,680 |
| 2002/06/12 | 753.3 | 753.3 | 751.7 | 751.7 | -6.6 | -0.9% | 1,440 |
| 2002/06/11 | 758.3 | 758.3 | 758.3 | 758.3 | ±0 | ±0% | 240 |
| 2002/06/10 | 760.8 | 760.8 | 758.3 | 758.3 | -2.5 | -0.3% | 9,360 |
| 2002/06/07 | 758.3 | 760.8 | 758.3 | 760.8 | +2.5 | +0.3% | 5,040 |
| 2002/06/06 | 766.7 | 766.7 | 758.3 | 758.3 | -6.7 | -0.9% | 600 |
| 2002/06/05 | 764.2 | 765 | 764.2 | 765 | +12.5 | +1.7% | 240 |
| 2002/06/04 | 766.7 | 766.7 | 752.5 | 752.5 | -10 | -1.3% | 2,640 |
| 2002/06/03 | 783.3 | 783.3 | 762.5 | 762.5 | -10 | -1.3% | 20,400 |
| 2002/05/31 | 758.3 | 773.3 | 758.3 | 772.5 | +7.5 | +1% | 6,480 |
| 2002/05/30 | 766.7 | 766.7 | 755 | 765 | -1.7 | -0.2% | 4,800 |
| 2002/05/29 | 766.7 | 766.7 | 766.7 | 766.7 | +16.7 | +2.2% | 720 |
| 2002/05/28 | 766.7 | 766.7 | 750 | 750 | -8.3 | -1.1% | 15,960 |
| 2002/05/27 | 766.7 | 775.8 | 758.3 | 758.3 | ±0 | ±0% | 14,520 |
| 2002/05/24 | 750 | 758.3 | 748.3 | 758.3 | -2.5 | -0.3% | 18,360 |
| 2002/05/23 | 747.5 | 766.7 | 746.7 | 760.8 | +14.1 | +1.9% | 35,640 |
5651～
5700
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
