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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 2,210 | 2,225 | 2,184 | 2,189 | -20 | -0.9% | 77,100 |
| 2022/07/25 | 2,214 | 2,229 | 2,188 | 2,209 | +3 | +0.1% | 79,900 |
| 2022/07/22 | 2,250 | 2,255 | 2,206 | 2,206 | -49 | -2.2% | 101,100 |
| 2022/07/21 | 2,260 | 2,283 | 2,254 | 2,255 | -10 | -0.4% | 67,300 |
| 2022/07/20 | 2,276 | 2,287 | 2,250 | 2,265 | +10 | +0.4% | 107,400 |
| 2022/07/19 | 2,233 | 2,259 | 2,212 | 2,255 | +26 | +1.2% | 94,400 |
| 2022/07/15 | 2,244 | 2,244 | 2,212 | 2,229 | +3 | +0.1% | 87,500 |
| 2022/07/14 | 2,221 | 2,254 | 2,202 | 2,226 | +11 | +0.5% | 162,000 |
| 2022/07/13 | 2,200 | 2,231 | 2,187 | 2,215 | -13 | -0.6% | 206,600 |
| 2022/07/12 | 2,250 | 2,270 | 2,209 | 2,228 | -8 | -0.4% | 217,500 |
| 2022/07/11 | 2,205 | 2,255 | 2,181 | 2,236 | +48 | +2.2% | 381,300 |
| 2022/07/08 | 2,125 | 2,208 | 2,071 | 2,188 | +93 | +4.4% | 978,300 |
| 2022/07/07 | 1,953 | 2,095 | 1,953 | 2,095 | +400 | +23.6% | 1,444,100 |
| 2022/07/06 | 1,716 | 1,716 | 1,681 | 1,695 | -38 | -2.2% | 107,600 |
| 2022/07/05 | 1,739 | 1,750 | 1,724 | 1,733 | +2 | +0.1% | 56,700 |
| 2022/07/04 | 1,765 | 1,765 | 1,717 | 1,731 | -7 | -0.4% | 75,900 |
| 2022/07/01 | 1,778 | 1,783 | 1,720 | 1,738 | -31 | -1.8% | 68,700 |
| 2022/06/30 | 1,754 | 1,778 | 1,743 | 1,769 | +11 | +0.6% | 60,500 |
| 2022/06/29 | 1,776 | 1,785 | 1,751 | 1,758 | -22 | -1.2% | 53,300 |
| 2022/06/28 | 1,787 | 1,795 | 1,758 | 1,780 | -9 | -0.5% | 46,800 |
| 2022/06/27 | 1,793 | 1,801 | 1,773 | 1,789 | -1 | -0.1% | 37,100 |
| 2022/06/24 | 1,800 | 1,804 | 1,781 | 1,790 | +7 | +0.4% | 49,600 |
| 2022/06/23 | 1,758 | 1,789 | 1,754 | 1,783 | +38 | +2.2% | 46,400 |
| 2022/06/22 | 1,750 | 1,753 | 1,731 | 1,745 | ±0 | ±0% | 27,100 |
| 2022/06/21 | 1,740 | 1,753 | 1,728 | 1,745 | +23 | +1.3% | 43,500 |
| 2022/06/20 | 1,720 | 1,726 | 1,701 | 1,722 | -5 | -0.3% | 42,800 |
| 2022/06/17 | 1,700 | 1,729 | 1,693 | 1,727 | +15 | +0.9% | 53,700 |
| 2022/06/16 | 1,714 | 1,727 | 1,707 | 1,712 | +12 | +0.7% | 38,100 |
| 2022/06/15 | 1,714 | 1,723 | 1,695 | 1,700 | -5 | -0.3% | 45,600 |
| 2022/06/14 | 1,693 | 1,729 | 1,683 | 1,705 | -20 | -1.2% | 47,300 |
| 2022/06/13 | 1,698 | 1,734 | 1,696 | 1,725 | -2 | -0.1% | 45,400 |
| 2022/06/10 | 1,738 | 1,748 | 1,718 | 1,727 | -33 | -1.9% | 60,800 |
| 2022/06/09 | 1,739 | 1,773 | 1,736 | 1,760 | +19 | +1.1% | 61,600 |
| 2022/06/08 | 1,725 | 1,754 | 1,721 | 1,741 | +14 | +0.8% | 71,600 |
| 2022/06/07 | 1,713 | 1,757 | 1,710 | 1,727 | +17 | +1% | 83,400 |
| 2022/06/06 | 1,698 | 1,720 | 1,689 | 1,710 | +17 | +1% | 60,000 |
| 2022/06/03 | 1,693 | 1,694 | 1,678 | 1,693 | +11 | +0.7% | 41,300 |
| 2022/06/02 | 1,701 | 1,701 | 1,663 | 1,682 | -30 | -1.8% | 82,400 |
| 2022/06/01 | 1,648 | 1,719 | 1,648 | 1,712 | +64 | +3.9% | 115,400 |
| 2022/05/31 | 1,655 | 1,664 | 1,638 | 1,648 | -5 | -0.3% | 75,000 |
| 2022/05/30 | 1,638 | 1,669 | 1,629 | 1,653 | +25 | +1.5% | 92,200 |
| 2022/05/27 | 1,630 | 1,630 | 1,613 | 1,628 | +3 | +0.2% | 65,700 |
| 2022/05/26 | 1,604 | 1,627 | 1,597 | 1,625 | +18 | +1.1% | 79,600 |
| 2022/05/25 | 1,610 | 1,623 | 1,589 | 1,607 | -3 | -0.2% | 59,300 |
| 2022/05/24 | 1,622 | 1,624 | 1,607 | 1,610 | -26 | -1.6% | 50,900 |
| 2022/05/23 | 1,632 | 1,650 | 1,626 | 1,636 | +15 | +0.9% | 46,900 |
| 2022/05/20 | 1,630 | 1,632 | 1,614 | 1,621 | -26 | -1.6% | 99,400 |
| 2022/05/19 | 1,630 | 1,654 | 1,619 | 1,647 | -6 | -0.4% | 53,100 |
| 2022/05/18 | 1,677 | 1,677 | 1,643 | 1,653 | -24 | -1.4% | 98,500 |
| 2022/05/17 | 1,679 | 1,689 | 1,668 | 1,677 | -4 | -0.2% | 65,000 |
701～
750
件表示中 / 6270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 | 227,000円 | +4.1% | +20.5% | 3.96% | 10.17倍 | 0.70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 |
| キーコーヒー | 196,700円 | +9.1% | +12.3% | 0.61% | 70.20倍 | 1.37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 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.95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 |
| ロックフィール | 149,000円 | +1.0% | -15.6% | 1.54% | 62.11倍 | 1.35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 |
| サトウ食品 | 777,000円 | +8.5% | +1.7% | 0.90% | 18.49倍 | 1.87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
