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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 1,066.7 | 1,083.3 | 1,058.3 | 1,070.8 | +29.1 | +2.8% | 48,000 |
| 2000/01/14 | 1,025 | 1,083.3 | 1,018.3 | 1,041.7 | +25 | +2.5% | 132,000 |
| 2000/01/13 | 1,025 | 1,025.8 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 44,400 |
| 2000/01/12 | 1,025 | 1,033.3 | 1,016.7 | 1,033.3 | -8.4 | -0.8% | 12,000 |
| 2000/01/11 | 1,008.3 | 1,050 | 1,008.3 | 1,041.7 | +16.7 | +1.6% | 18,000 |
| 2000/01/07 | 1,041.7 | 1,041.7 | 1,025 | 1,025 | -58.3 | -5.4% | 9,600 |
| 2000/01/06 | 1,083.3 | 1,083.3 | 1,075 | 1,083.3 | ±0 | ±0% | 16,800 |
| 2000/01/05 | 1,083.3 | 1,084.2 | 1,083.3 | 1,083.3 | -45.9 | -4.1% | 13,200 |
| 2000/01/04 | 1,129.2 | 1,129.2 | 1,129.2 | 1,129.2 | +166.7 | +17.3% | 6,000 |
| 1999/12/30 | 1,025 | 1,025 | 950 | 962.5 | -104.2 | -9.8% | 8,400 |
| 1999/12/29 | 1,125 | 1,125 | 1,066.7 | 1,066.7 | -58.3 | -5.2% | 14,400 |
| 1999/12/28 | 1,150 | 1,166.7 | 1,125 | 1,125 | -25 | -2.2% | 14,400 |
| 1999/12/27 | 1,150 | 1,158.3 | 1,150 | 1,150 | ±0 | ±0% | 26,400 |
| 1999/12/24 | 1,084.2 | 1,150 | 1,084.2 | 1,150 | +66.7 | +6.2% | 27,600 |
| 1999/12/22 | 1,025 | 1,083.3 | 1,000 | 1,083.3 | +108.3 | +11.1% | 28,800 |
| 1999/12/21 | 966.7 | 1,016.7 | 950 | 975 | +16.7 | +1.7% | 48,000 |
| 1999/12/20 | 942.5 | 975 | 942.5 | 958.3 | +25 | +2.7% | 22,800 |
| 1999/12/17 | 916.7 | 959.2 | 916.7 | 933.3 | +16.6 | +1.8% | 21,600 |
| 1999/12/16 | 900 | 949.2 | 900 | 916.7 | +41.7 | +4.8% | 25,200 |
| 1999/12/15 | 850 | 908.3 | 850 | 875 | +25 | +2.9% | 22,800 |
| 1999/12/14 | 834.2 | 882.5 | 834.2 | 850 | ±0 | ±0% | 21,600 |
| 1999/12/13 | 950 | 950 | 841.7 | 850 | +16.7 | +2% | 28,800 |
| 1999/12/10 | 858.3 | 858.3 | 833.3 | 833.3 | -25 | -2.9% | 32,400 |
| 1999/12/09 | 866.7 | 866.7 | 858.3 | 858.3 | -8.4 | -1% | 12,000 |
| 1999/12/08 | 850 | 866.7 | 850 | 866.7 | +16.7 | +2% | 14,400 |
| 1999/12/07 | 883.3 | 883.3 | 850 | 850 | -41.7 | -4.7% | 19,200 |
| 1999/12/06 | 925 | 925 | 875 | 891.7 | -33.3 | -3.6% | 24,000 |
| 1999/12/03 | 916.7 | 925.8 | 916.7 | 925 | -33.3 | -3.5% | 7,200 |
| 1999/12/02 | 1,000 | 1,000 | 958.3 | 958.3 | -8.4 | -0.9% | 14,400 |
| 1999/12/01 | 999.2 | 999.2 | 966.7 | 966.7 | +8.4 | +0.9% | 16,800 |
| 1999/11/30 | 975 | 1,000 | 958.3 | 958.3 | -16.7 | -1.7% | 13,200 |
| 1999/11/29 | 977.5 | 1,000 | 975 | 975 | ±0 | ±0% | 8,400 |
| 1999/11/26 | 974.2 | 975 | 966.7 | 975 | ±0 | ±0% | 18,000 |
| 1999/11/25 | 1,000.8 | 1,000.8 | 975 | 975 | -25 | -2.5% | 19,200 |
| 1999/11/24 | 1,057.5 | 1,058.3 | 1,000 | 1,000 | -83.3 | -7.7% | 21,600 |
| 1999/11/22 | 1,091.7 | 1,100 | 1,066.7 | 1,083.3 | -20.9 | -1.9% | 19,200 |
| 1999/11/19 | 1,041.7 | 1,104.2 | 1,041.7 | 1,104.2 | +62.5 | +6% | 9,600 |
| 1999/11/18 | 1,058.3 | 1,058.3 | 1,025 | 1,041.7 | +33.4 | +3.3% | 15,600 |
| 1999/11/17 | 1,083.3 | 1,083.3 | 1,000 | 1,008.3 | +8.3 | +0.8% | 7,200 |
| 1999/11/16 | 1,000 | 1,000 | 941.7 | 1,000 | ±0 | ±0% | 20,400 |
| 1999/11/15 | 1,133.3 | 1,133.3 | 1,000 | 1,000 | -116.7 | -10.5% | 31,200 |
| 1999/11/12 | 1,176.7 | 1,177.5 | 1,116.7 | 1,116.7 | -59.1 | -5% | 19,200 |
| 1999/11/11 | 1,250 | 1,258.3 | 1,175.8 | 1,175.8 | -65.9 | -5.3% | 19,200 |
| 1999/11/10 | 1,250 | 1,250 | 1,216.7 | 1,241.7 | +65.9 | +5.6% | 20,400 |
| 1999/11/09 | 1,208.3 | 1,208.3 | 1,175.8 | 1,175.8 | -74.2 | -5.9% | 24,000 |
| 1999/11/08 | 1,260 | 1,306.7 | 1,225 | 1,250 | -8.3 | -0.7% | 12,000 |
| 1999/11/05 | 1,316.7 | 1,316.7 | 1,241.7 | 1,258.3 | -137.5 | -9.9% | 14,400 |
| 1999/11/04 | 1,416.7 | 1,416.7 | 1,375 | 1,395.8 | - | - | 39,600 |
6201～
6248
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
