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 |
|---|---|---|---|---|---|---|---|
| 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 |
6251～
6289
件表示中 / 6289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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75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 |
| 北海コカ | 335,500円 | +1.8% | +10.9% | 0.89% | 29.45倍 | 1.09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 |
| キーコーヒー | 194,700円 | +9.3% | +12.3% | 0.62% | 69.48倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
