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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/26 | 1,948 | 1,985 | 1,939 | 1,962 | +20 | +1% | 116,000 |
| 2022/01/25 | 1,927 | 1,944 | 1,905 | 1,942 | +11 | +0.6% | 107,800 |
| 2022/01/24 | 1,905 | 1,948 | 1,902 | 1,931 | +37 | +2% | 189,000 |
| 2022/01/21 | 1,870 | 1,911 | 1,856 | 1,894 | +24 | +1.3% | 176,100 |
| 2022/01/20 | 1,802 | 1,878 | 1,802 | 1,870 | +78 | +4.4% | 230,900 |
| 2022/01/19 | 1,818 | 1,836 | 1,787 | 1,792 | -52 | -2.8% | 164,800 |
| 2022/01/18 | 1,899 | 1,919 | 1,840 | 1,844 | -42 | -2.2% | 215,100 |
| 2022/01/17 | 1,839 | 1,894 | 1,832 | 1,886 | +55 | +3% | 261,900 |
| 2022/01/14 | 1,800 | 1,832 | 1,782 | 1,831 | +17 | +0.9% | 203,700 |
| 2022/01/13 | 1,818 | 1,826 | 1,791 | 1,814 | -18 | -1% | 351,100 |
| 2022/01/12 | 1,887 | 1,890 | 1,816 | 1,832 | -185 | -9.2% | 764,300 |
| 2022/01/11 | 2,032 | 2,042 | 1,983 | 2,017 | -10 | -0.5% | 98,300 |
| 2022/01/07 | 2,064 | 2,089 | 2,015 | 2,027 | -11 | -0.5% | 69,200 |
| 2022/01/06 | 2,064 | 2,077 | 2,023 | 2,038 | -35 | -1.7% | 64,200 |
| 2022/01/05 | 2,070 | 2,082 | 2,069 | 2,073 | +4 | +0.2% | 50,100 |
| 2022/01/04 | 2,098 | 2,098 | 2,063 | 2,069 | +6 | +0.3% | 58,100 |
| 2021/12/30 | 2,075 | 2,083 | 2,062 | 2,063 | -13 | -0.6% | 39,300 |
| 2021/12/29 | 2,079 | 2,091 | 2,056 | 2,076 | +9 | +0.4% | 37,500 |
| 2021/12/28 | 2,065 | 2,081 | 2,048 | 2,067 | +25 | +1.2% | 73,800 |
| 2021/12/27 | 2,077 | 2,077 | 2,028 | 2,042 | -17 | -0.8% | 48,400 |
| 2021/12/24 | 2,058 | 2,076 | 2,050 | 2,059 | +20 | +1% | 52,200 |
| 2021/12/23 | 2,024 | 2,044 | 2,017 | 2,039 | +24 | +1.2% | 23,100 |
| 2021/12/22 | 2,024 | 2,026 | 2,009 | 2,015 | +4 | +0.2% | 30,400 |
| 2021/12/21 | 2,006 | 2,021 | 1,986 | 2,011 | +36 | +1.8% | 43,900 |
851～
900
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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.06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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.19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
