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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,953 | 1,982 | 1,937 | 1,963 | +25 | +1.3% | 51,800 |
| 2021/05/13 | 1,963 | 1,972 | 1,926 | 1,938 | -44 | -2.2% | 70,000 |
| 2021/05/12 | 2,000 | 2,006 | 1,972 | 1,982 | -15 | -0.8% | 56,200 |
| 2021/05/11 | 2,034 | 2,034 | 1,993 | 1,997 | -37 | -1.8% | 72,600 |
| 2021/05/10 | 2,040 | 2,060 | 2,017 | 2,034 | +2 | +0.1% | 87,100 |
| 2021/05/07 | 1,998 | 2,043 | 1,997 | 2,032 | +48 | +2.4% | 89,100 |
| 2021/05/06 | 1,963 | 1,996 | 1,957 | 1,984 | +40 | +2.1% | 74,700 |
| 2021/04/30 | 1,922 | 1,952 | 1,920 | 1,944 | -7 | -0.4% | 69,100 |
| 2021/04/28 | 1,939 | 1,967 | 1,921 | 1,951 | +11 | +0.6% | 78,200 |
| 2021/04/27 | 1,943 | 1,952 | 1,917 | 1,940 | -3 | -0.2% | 92,000 |
| 2021/04/26 | 1,994 | 2,010 | 1,940 | 1,943 | -47 | -2.4% | 116,000 |
| 2021/04/23 | 1,985 | 2,013 | 1,970 | 1,990 | +14 | +0.7% | 118,800 |
| 2021/04/22 | 1,990 | 2,008 | 1,972 | 1,976 | -4 | -0.2% | 63,700 |
| 2021/04/21 | 1,990 | 2,009 | 1,976 | 1,980 | -43 | -2.1% | 102,900 |
| 2021/04/20 | 1,995 | 2,034 | 1,991 | 2,023 | +32 | +1.6% | 130,900 |
| 2021/04/19 | 2,006 | 2,042 | 1,990 | 1,991 | ±0 | ±0% | 109,800 |
| 2021/04/16 | 1,971 | 2,002 | 1,940 | 1,991 | +9 | +0.5% | 131,500 |
| 2021/04/15 | 1,998 | 2,025 | 1,973 | 1,982 | +5 | +0.3% | 150,000 |
| 2021/04/14 | 1,925 | 1,986 | 1,920 | 1,977 | +33 | +1.7% | 201,300 |
| 2021/04/13 | 1,918 | 1,980 | 1,900 | 1,944 | +36 | +1.9% | 313,300 |
| 2021/04/12 | 1,835 | 1,927 | 1,812 | 1,908 | +219 | +13% | 695,200 |
| 2021/04/09 | 1,689 | 1,705 | 1,674 | 1,689 | ±0 | ±0% | 108,700 |
| 2021/04/08 | 1,727 | 1,727 | 1,689 | 1,689 | -56 | -3.2% | 64,700 |
| 2021/04/07 | 1,736 | 1,751 | 1,724 | 1,745 | +9 | +0.5% | 39,500 |
| 2021/04/06 | 1,738 | 1,751 | 1,710 | 1,736 | -2 | -0.1% | 55,200 |
| 2021/04/05 | 1,750 | 1,757 | 1,725 | 1,738 | +4 | +0.2% | 51,400 |
| 2021/04/02 | 1,698 | 1,738 | 1,691 | 1,734 | +56 | +3.3% | 68,000 |
| 2021/04/01 | 1,689 | 1,702 | 1,661 | 1,678 | -11 | -0.7% | 71,400 |
| 2021/03/31 | 1,703 | 1,710 | 1,681 | 1,689 | -25 | -1.5% | 67,900 |
| 2021/03/30 | 1,758 | 1,758 | 1,703 | 1,714 | -38 | -2.2% | 36,500 |
| 2021/03/29 | 1,751 | 1,759 | 1,730 | 1,752 | +20 | +1.2% | 59,700 |
| 2021/03/26 | 1,743 | 1,743 | 1,723 | 1,732 | +7 | +0.4% | 35,300 |
| 2021/03/25 | 1,722 | 1,745 | 1,713 | 1,725 | +25 | +1.5% | 42,700 |
| 2021/03/24 | 1,700 | 1,720 | 1,699 | 1,700 | -17 | -1% | 52,000 |
| 2021/03/23 | 1,735 | 1,745 | 1,716 | 1,717 | -34 | -1.9% | 53,300 |
| 2021/03/22 | 1,749 | 1,766 | 1,738 | 1,751 | -29 | -1.6% | 51,500 |
| 2021/03/19 | 1,766 | 1,781 | 1,745 | 1,780 | +25 | +1.4% | 76,600 |
| 2021/03/18 | 1,762 | 1,766 | 1,740 | 1,755 | +9 | +0.5% | 43,300 |
| 2021/03/17 | 1,761 | 1,761 | 1,744 | 1,746 | -15 | -0.9% | 30,200 |
| 2021/03/16 | 1,770 | 1,770 | 1,747 | 1,761 | -10 | -0.6% | 25,900 |
| 2021/03/15 | 1,700 | 1,774 | 1,700 | 1,771 | +69 | +4.1% | 89,600 |
| 2021/03/12 | 1,715 | 1,715 | 1,693 | 1,702 | -12 | -0.7% | 57,200 |
| 2021/03/11 | 1,675 | 1,716 | 1,659 | 1,714 | +39 | +2.3% | 72,700 |
| 2021/03/10 | 1,697 | 1,698 | 1,675 | 1,675 | -42 | -2.4% | 46,200 |
| 2021/03/09 | 1,705 | 1,727 | 1,687 | 1,717 | +30 | +1.8% | 80,600 |
| 2021/03/08 | 1,695 | 1,705 | 1,679 | 1,687 | +16 | +1% | 54,000 |
| 2021/03/05 | 1,663 | 1,674 | 1,635 | 1,671 | +29 | +1.8% | 52,900 |
| 2021/03/04 | 1,642 | 1,645 | 1,610 | 1,642 | -4 | -0.2% | 62,000 |
| 2021/03/03 | 1,644 | 1,663 | 1,626 | 1,646 | +10 | +0.6% | 59,500 |
| 2021/03/02 | 1,623 | 1,643 | 1,602 | 1,636 | +15 | +0.9% | 98,100 |
1051～
1100
件表示中 / 6326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% | 10.07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% | 34.18倍 | 0.67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% | 30.46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
