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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 953.3 | 953.3 | 933.3 | 933.3 | +20.8 | +2.3% | 4,800 |
| 2000/08/21 | 925 | 925 | 912.5 | 912.5 | +4.2 | +0.5% | 4,800 |
| 2000/08/18 | 915.8 | 915.8 | 908.3 | 908.3 | -8.4 | -0.9% | 6,000 |
| 2000/08/17 | 907.5 | 916.7 | 900 | 916.7 | +8.4 | +0.9% | 19,200 |
| 2000/08/16 | 917.5 | 917.5 | 908.3 | 908.3 | -8.4 | -0.9% | 7,200 |
| 2000/08/15 | 933.3 | 933.3 | 900 | 916.7 | +16.7 | +1.9% | 6,000 |
| 2000/08/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 4,800 |
| 2000/08/11 | 908.3 | 908.3 | 898.3 | 900 | ±0 | ±0% | 4,800 |
| 2000/08/10 | 908.3 | 908.3 | 891.7 | 900 | -8.3 | -0.9% | 22,800 |
| 2000/08/09 | 908.3 | 908.3 | 908.3 | 908.3 | +7.5 | +0.8% | 2,400 |
| 2000/08/08 | 909.2 | 916.7 | 900.8 | 900.8 | -7.5 | -0.8% | 8,400 |
| 2000/08/07 | 904.2 | 908.3 | 904.2 | 908.3 | +8.3 | +0.9% | 6,000 |
| 2000/08/04 | 900 | 900 | 900 | 900 | -0.8 | -0.1% | 1,200 |
| 2000/08/03 | 916.7 | 916.7 | 900.8 | 900.8 | -7.5 | -0.8% | 10,800 |
| 2000/08/02 | 991.7 | 991.7 | 908.3 | 908.3 | ±0 | ±0% | 7,200 |
| 2000/08/01 | 958.3 | 958.3 | 908.3 | 908.3 | +8.3 | +0.9% | 12,000 |
| 2000/07/31 | 884.2 | 900 | 884.2 | 900 | -8.3 | -0.9% | 8,400 |
| 2000/07/28 | 917.5 | 917.5 | 908.3 | 908.3 | -49.2 | -5.1% | 7,200 |
| 2000/07/27 | 958.3 | 958.3 | 957.5 | 957.5 | -0.8 | -0.1% | 2,400 |
| 2000/07/26 | 958.3 | 958.3 | 958.3 | 958.3 | -16.7 | -1.7% | 4,800 |
| 2000/07/25 | 991.7 | 991.7 | 975 | 975 | - | - | 2,400 |
| 2000/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/21 | 963.3 | 999.2 | 963.3 | 999.2 | +40.9 | +4.3% | 3,600 |
| 2000/07/19 | 991.7 | 1,000 | 958.3 | 958.3 | -42.5 | -4.2% | 8,400 |
| 2000/07/18 | 1,025 | 1,025 | 1,000.8 | 1,000.8 | - | - | 7,200 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 1,009.2 | 1,025 | 1,009.2 | 1,025 | -17.5 | -1.7% | 3,600 |
| 2000/07/13 | 1,058.3 | 1,058.3 | 1,041.7 | 1,042.5 | -15.8 | -1.5% | 7,200 |
| 2000/07/12 | 1,083.3 | 1,083.3 | 1,058.3 | 1,058.3 | -8.4 | -0.8% | 13,200 |
| 2000/07/11 | 1,082.5 | 1,082.5 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 8,400 |
| 2000/07/10 | 1,079.2 | 1,083.3 | 1,075 | 1,075 | -4.2 | -0.4% | 12,000 |
| 2000/07/07 | 1,083.3 | 1,083.3 | 1,066.7 | 1,079.2 | +12.5 | +1.2% | 4,800 |
| 2000/07/06 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 7,200 |
| 2000/07/05 | 1,084.2 | 1,100 | 1,066.7 | 1,083.3 | ±0 | ±0% | 31,200 |
| 2000/07/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +17.5 | +1.6% | 13,200 |
| 2000/07/03 | 1,082.5 | 1,083.3 | 1,065.8 | 1,065.8 | +24.1 | +2.3% | 26,400 |
| 2000/06/30 | 1,065.8 | 1,075 | 1,041.7 | 1,041.7 | -25 | -2.3% | 22,800 |
| 2000/06/29 | 1,050 | 1,066.7 | 1,050 | 1,066.7 | +18.4 | +1.8% | 16,800 |
| 2000/06/28 | 1,050 | 1,050 | 1,048.3 | 1,048.3 | +40 | +4% | 12,000 |
| 2000/06/27 | 1,001.7 | 1,050 | 1,000 | 1,008.3 | -9.2 | -0.9% | 37,200 |
| 2000/06/26 | 991.7 | 1,045.8 | 991.7 | 1,017.5 | +35 | +3.6% | 19,200 |
| 2000/06/23 | 983.3 | 984.2 | 982.5 | 982.5 | -0.8 | -0.1% | 19,200 |
| 2000/06/22 | 958.3 | 983.3 | 958.3 | 983.3 | +16.6 | +1.7% | 13,200 |
| 2000/06/21 | 941.7 | 966.7 | 941.7 | 966.7 | +25 | +2.7% | 24,000 |
| 2000/06/20 | 934.2 | 950 | 934.2 | 941.7 | +25 | +2.7% | 9,600 |
| 2000/06/19 | 950 | 950 | 916.7 | 916.7 | -25 | -2.7% | 9,600 |
| 2000/06/16 | 958.3 | 958.3 | 941.7 | 941.7 | ±0 | ±0% | 2,400 |
| 2000/06/15 | 958.3 | 966.7 | 941.7 | 941.7 | -16.6 | -1.7% | 8,400 |
| 2000/06/14 | 959.2 | 967.5 | 958.3 | 958.3 | ±0 | ±0% | 20,400 |
| 2000/06/13 | 933.3 | 966.7 | 933.3 | 958.3 | +41.6 | +4.5% | 13,200 |
6051～
6100
件表示中 / 6248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 | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67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 |
| サーティワン | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88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 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| モロゾフ | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74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
