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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,549 | 1,579 | 1,538 | 1,574 | +37 | +2.4% | 117,800 |
| 2020/05/01 | 1,553 | 1,554 | 1,515 | 1,537 | -34 | -2.2% | 109,700 |
| 2020/04/30 | 1,578 | 1,587 | 1,559 | 1,571 | +11 | +0.7% | 69,900 |
| 2020/04/28 | 1,552 | 1,568 | 1,521 | 1,560 | +2 | +0.1% | 106,700 |
| 2020/04/27 | 1,570 | 1,575 | 1,528 | 1,558 | -4 | -0.3% | 242,900 |
| 2020/04/24 | 1,543 | 1,562 | 1,515 | 1,562 | +7 | +0.5% | 71,000 |
| 2020/04/23 | 1,528 | 1,559 | 1,512 | 1,555 | +27 | +1.8% | 88,000 |
| 2020/04/22 | 1,505 | 1,534 | 1,495 | 1,528 | +12 | +0.8% | 122,100 |
| 2020/04/21 | 1,506 | 1,525 | 1,490 | 1,516 | -37 | -2.4% | 206,300 |
| 2020/04/20 | 1,515 | 1,564 | 1,511 | 1,553 | +9 | +0.6% | 97,500 |
| 2020/04/17 | 1,560 | 1,587 | 1,536 | 1,544 | +10 | +0.7% | 118,100 |
| 2020/04/16 | 1,543 | 1,543 | 1,504 | 1,534 | -19 | -1.2% | 177,100 |
| 2020/04/15 | 1,535 | 1,560 | 1,457 | 1,553 | -22 | -1.4% | 386,500 |
| 2020/04/14 | 1,543 | 1,590 | 1,536 | 1,575 | +10 | +0.6% | 169,900 |
| 2020/04/13 | 1,601 | 1,606 | 1,565 | 1,565 | -181 | -10.4% | 188,800 |
| 2020/04/10 | 1,717 | 1,753 | 1,681 | 1,746 | +29 | +1.7% | 36,900 |
| 2020/04/09 | 1,749 | 1,756 | 1,693 | 1,717 | -39 | -2.2% | 31,900 |
| 2020/04/08 | 1,768 | 1,805 | 1,733 | 1,756 | -48 | -2.7% | 39,200 |
| 2020/04/07 | 1,750 | 1,817 | 1,702 | 1,804 | +87 | +5.1% | 77,800 |
| 2020/04/06 | 1,630 | 1,723 | 1,630 | 1,717 | +72 | +4.4% | 32,300 |
| 2020/04/03 | 1,692 | 1,719 | 1,618 | 1,645 | -43 | -2.5% | 23,100 |
| 2020/04/02 | 1,691 | 1,745 | 1,679 | 1,688 | -40 | -2.3% | 37,100 |
| 2020/04/01 | 1,760 | 1,771 | 1,711 | 1,728 | -25 | -1.4% | 57,900 |
| 2020/03/31 | 1,742 | 1,791 | 1,725 | 1,753 | +19 | +1.1% | 73,100 |
| 2020/03/30 | 1,679 | 1,734 | 1,620 | 1,734 | +65 | +3.9% | 86,800 |
| 2020/03/27 | 1,610 | 1,669 | 1,581 | 1,669 | +74 | +4.6% | 99,000 |
| 2020/03/26 | 1,596 | 1,616 | 1,542 | 1,595 | -1 | -0.1% | 118,500 |
| 2020/03/25 | 1,593 | 1,610 | 1,528 | 1,596 | +65 | +4.2% | 90,400 |
| 2020/03/24 | 1,581 | 1,596 | 1,509 | 1,531 | -10 | -0.6% | 62,400 |
| 2020/03/23 | 1,563 | 1,563 | 1,450 | 1,541 | +70 | +4.8% | 101,500 |
| 2020/03/19 | 1,572 | 1,595 | 1,456 | 1,471 | -61 | -4% | 97,100 |
| 2020/03/18 | 1,578 | 1,633 | 1,526 | 1,532 | -35 | -2.2% | 78,200 |
| 2020/03/17 | 1,417 | 1,574 | 1,415 | 1,567 | +120 | +8.3% | 97,700 |
| 2020/03/16 | 1,432 | 1,514 | 1,432 | 1,447 | +30 | +2.1% | 60,300 |
| 2020/03/13 | 1,406 | 1,438 | 1,341 | 1,417 | -79 | -5.3% | 110,700 |
| 2020/03/12 | 1,550 | 1,550 | 1,477 | 1,496 | -99 | -6.2% | 75,000 |
| 2020/03/11 | 1,601 | 1,658 | 1,592 | 1,595 | +7 | +0.4% | 69,900 |
| 2020/03/10 | 1,524 | 1,598 | 1,464 | 1,588 | +24 | +1.5% | 92,500 |
| 2020/03/09 | 1,601 | 1,614 | 1,547 | 1,564 | -90 | -5.4% | 72,700 |
| 2020/03/06 | 1,698 | 1,698 | 1,642 | 1,654 | -70 | -4.1% | 61,700 |
| 2020/03/05 | 1,719 | 1,733 | 1,709 | 1,724 | +31 | +1.8% | 80,900 |
| 2020/03/04 | 1,666 | 1,696 | 1,653 | 1,693 | +4 | +0.2% | 56,500 |
| 2020/03/03 | 1,731 | 1,731 | 1,686 | 1,689 | +2 | +0.1% | 76,000 |
| 2020/03/02 | 1,611 | 1,707 | 1,602 | 1,687 | +63 | +3.9% | 76,300 |
| 2020/02/28 | 1,670 | 1,670 | 1,613 | 1,624 | -63 | -3.7% | 135,900 |
| 2020/02/27 | 1,733 | 1,741 | 1,670 | 1,687 | -92 | -5.2% | 295,300 |
| 2020/02/26 | 1,768 | 1,780 | 1,727 | 1,779 | +11 | +0.6% | 417,900 |
| 2020/02/25 | 1,810 | 1,813 | 1,766 | 1,768 | -82 | -4.4% | 245,700 |
| 2020/02/21 | 1,843 | 1,858 | 1,832 | 1,850 | +15 | +0.8% | 209,000 |
| 2020/02/20 | 1,856 | 1,872 | 1,833 | 1,835 | -13 | -0.7% | 234,800 |
1301～
1350
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
