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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/05/16 | 1,718 | 1,718 | 1,671 | 1,681 | -25 | -1.5% | 51,700 |
| 2022/05/13 | 1,688 | 1,714 | 1,668 | 1,706 | +35 | +2.1% | 77,100 |
| 2022/05/12 | 1,672 | 1,705 | 1,665 | 1,671 | -15 | -0.9% | 86,000 |
| 2022/05/11 | 1,676 | 1,690 | 1,650 | 1,686 | ±0 | ±0% | 42,300 |
| 2022/05/10 | 1,671 | 1,691 | 1,656 | 1,686 | +14 | +0.8% | 57,800 |
| 2022/05/09 | 1,670 | 1,697 | 1,658 | 1,672 | -20 | -1.2% | 55,900 |
| 2022/05/06 | 1,689 | 1,707 | 1,676 | 1,692 | +13 | +0.8% | 71,400 |
| 2022/05/02 | 1,648 | 1,684 | 1,645 | 1,679 | +25 | +1.5% | 100,500 |
| 2022/04/28 | 1,589 | 1,654 | 1,589 | 1,654 | +81 | +5.1% | 166,000 |
| 2022/04/27 | 1,623 | 1,630 | 1,571 | 1,573 | -66 | -4% | 166,600 |
| 2022/04/26 | 1,641 | 1,656 | 1,627 | 1,639 | +4 | +0.2% | 106,200 |
| 2022/04/25 | 1,661 | 1,665 | 1,633 | 1,635 | -47 | -2.8% | 88,200 |
| 2022/04/22 | 1,673 | 1,683 | 1,651 | 1,682 | +10 | +0.6% | 91,200 |
| 2022/04/21 | 1,660 | 1,698 | 1,647 | 1,672 | +15 | +0.9% | 153,500 |
| 2022/04/20 | 1,625 | 1,663 | 1,612 | 1,657 | +41 | +2.5% | 151,600 |
| 2022/04/19 | 1,610 | 1,632 | 1,602 | 1,616 | -13 | -0.8% | 166,100 |
| 2022/04/18 | 1,588 | 1,647 | 1,576 | 1,629 | +42 | +2.6% | 211,500 |
| 2022/04/15 | 1,603 | 1,605 | 1,552 | 1,587 | -143 | -8.3% | 457,400 |
| 2022/04/14 | 1,719 | 1,731 | 1,693 | 1,730 | +20 | +1.2% | 92,500 |
| 2022/04/13 | 1,679 | 1,710 | 1,672 | 1,710 | +39 | +2.3% | 135,100 |
| 2022/04/12 | 1,746 | 1,757 | 1,665 | 1,671 | -88 | -5% | 149,600 |
| 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 |
801～
850
件表示中 / 6325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 | 284,500円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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 |
| 丸大食 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.09倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 162,900円 | +2.5% | +22.3% | 2.82% | 34.36倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.47倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
