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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,790 | 1,791 | 1,753 | 1,759 | -20 | -1.1% | 76,100 |
| 2022/04/08 | 1,781 | 1,789 | 1,756 | 1,779 | -1 | -0.1% | 100,400 |
| 2022/04/07 | 1,790 | 1,790 | 1,760 | 1,780 | -20 | -1.1% | 83,100 |
| 2022/04/06 | 1,799 | 1,817 | 1,789 | 1,800 | -14 | -0.8% | 64,800 |
| 2022/04/05 | 1,848 | 1,850 | 1,797 | 1,814 | -20 | -1.1% | 95,800 |
| 2022/04/04 | 1,829 | 1,835 | 1,798 | 1,834 | +16 | +0.9% | 74,500 |
| 2022/04/01 | 1,794 | 1,820 | 1,774 | 1,818 | +40 | +2.2% | 90,800 |
| 2022/03/31 | 1,780 | 1,799 | 1,766 | 1,778 | +7 | +0.4% | 138,900 |
| 2022/03/30 | 1,804 | 1,805 | 1,749 | 1,771 | -15 | -0.8% | 93,100 |
| 2022/03/29 | 1,761 | 1,790 | 1,751 | 1,786 | +23 | +1.3% | 70,000 |
| 2022/03/28 | 1,768 | 1,768 | 1,748 | 1,763 | +4 | +0.2% | 48,800 |
| 2022/03/25 | 1,762 | 1,771 | 1,749 | 1,759 | -3 | -0.2% | 116,800 |
| 2022/03/24 | 1,772 | 1,776 | 1,750 | 1,762 | -26 | -1.5% | 50,100 |
| 2022/03/23 | 1,776 | 1,797 | 1,771 | 1,788 | +30 | +1.7% | 52,100 |
| 2022/03/22 | 1,779 | 1,790 | 1,753 | 1,758 | -19 | -1.1% | 72,600 |
| 2022/03/18 | 1,757 | 1,779 | 1,751 | 1,777 | +26 | +1.5% | 76,700 |
| 2022/03/17 | 1,766 | 1,771 | 1,737 | 1,751 | -14 | -0.8% | 81,300 |
| 2022/03/16 | 1,771 | 1,789 | 1,756 | 1,765 | ±0 | ±0% | 76,600 |
| 2022/03/15 | 1,761 | 1,772 | 1,738 | 1,765 | +15 | +0.9% | 72,800 |
| 2022/03/14 | 1,778 | 1,804 | 1,737 | 1,750 | -25 | -1.4% | 205,300 |
| 2022/03/11 | 1,755 | 1,785 | 1,744 | 1,775 | -3 | -0.2% | 108,400 |
| 2022/03/10 | 1,770 | 1,787 | 1,755 | 1,778 | +43 | +2.5% | 161,100 |
| 2022/03/09 | 1,760 | 1,772 | 1,708 | 1,735 | -46 | -2.6% | 228,300 |
| 2022/03/08 | 1,784 | 1,831 | 1,772 | 1,781 | -3 | -0.2% | 183,500 |
| 2022/03/07 | 1,775 | 1,792 | 1,760 | 1,784 | -19 | -1.1% | 103,400 |
| 2022/03/04 | 1,815 | 1,839 | 1,791 | 1,803 | -17 | -0.9% | 148,000 |
| 2022/03/03 | 1,845 | 1,848 | 1,820 | 1,820 | -12 | -0.7% | 96,900 |
| 2022/03/02 | 1,855 | 1,855 | 1,827 | 1,832 | -31 | -1.7% | 88,900 |
| 2022/03/01 | 1,833 | 1,879 | 1,821 | 1,863 | +29 | +1.6% | 250,500 |
| 2022/02/28 | 1,749 | 1,843 | 1,748 | 1,834 | +101 | +5.8% | 240,200 |
| 2022/02/25 | 1,725 | 1,747 | 1,707 | 1,733 | -45 | -2.5% | 354,700 |
| 2022/02/24 | 1,813 | 1,818 | 1,776 | 1,778 | -18 | -1% | 618,200 |
| 2022/02/22 | 1,820 | 1,833 | 1,796 | 1,796 | -37 | -2% | 286,400 |
| 2022/02/21 | 1,852 | 1,852 | 1,821 | 1,833 | -2 | -0.1% | 352,800 |
| 2022/02/18 | 1,847 | 1,863 | 1,835 | 1,835 | -17 | -0.9% | 244,400 |
| 2022/02/17 | 1,860 | 1,871 | 1,838 | 1,852 | -4 | -0.2% | 257,400 |
| 2022/02/16 | 1,881 | 1,886 | 1,854 | 1,856 | -2 | -0.1% | 164,200 |
| 2022/02/15 | 1,850 | 1,864 | 1,836 | 1,858 | -3 | -0.2% | 181,200 |
| 2022/02/14 | 1,843 | 1,867 | 1,839 | 1,861 | +24 | +1.3% | 273,600 |
| 2022/02/10 | 1,833 | 1,860 | 1,832 | 1,837 | +4 | +0.2% | 503,600 |
| 2022/02/09 | 1,895 | 1,895 | 1,831 | 1,833 | -47 | -2.5% | 277,400 |
| 2022/02/08 | 1,891 | 1,907 | 1,880 | 1,880 | -20 | -1.1% | 144,700 |
| 2022/02/07 | 1,900 | 1,918 | 1,883 | 1,900 | -6 | -0.3% | 203,100 |
| 2022/02/04 | 1,862 | 1,911 | 1,862 | 1,906 | +7 | +0.4% | 272,300 |
| 2022/02/03 | 1,882 | 1,899 | 1,852 | 1,899 | +2 | +0.1% | 211,400 |
| 2022/02/02 | 1,898 | 1,925 | 1,888 | 1,897 | -1 | -0.1% | 168,900 |
| 2022/02/01 | 1,926 | 1,939 | 1,897 | 1,898 | -46 | -2.4% | 135,600 |
| 2022/01/31 | 1,925 | 1,950 | 1,912 | 1,944 | +18 | +0.9% | 71,900 |
| 2022/01/28 | 1,965 | 1,977 | 1,920 | 1,926 | -13 | -0.7% | 149,900 |
| 2022/01/27 | 1,969 | 1,977 | 1,910 | 1,939 | -23 | -1.2% | 139,500 |
751～
800
件表示中 / 6249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 | 216,100円 | +4.1% | +20.5% | 4.16% | 9.68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 | 406,000円 | +7.1% | +3.1% | 1.23% | 25.24倍 | 2.87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 | 322,000円 | +9.1% | +24.6% | 0.78% | 13.96倍 | 0.48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 | 177,300円 | +0.1% | -49.0% | 0.79% | 62.87倍 | 1.84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 | 730,000円 | +8.5% | +1.7% | 0.96% | 17.37倍 | 1.76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
