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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,009 | 2,009 | 1,980 | 1,987 | +5 | +0.3% | 64,800 |
| 2024/11/29 | 1,986 | 1,994 | 1,976 | 1,982 | -15 | -0.8% | 30,300 |
| 2024/11/28 | 1,954 | 2,000 | 1,952 | 1,997 | +43 | +2.2% | 66,000 |
| 2024/11/27 | 1,980 | 1,982 | 1,943 | 1,954 | -28 | -1.4% | 77,300 |
| 2024/11/26 | 1,994 | 2,005 | 1,975 | 1,982 | -10 | -0.5% | 59,800 |
| 2024/11/25 | 1,988 | 2,013 | 1,988 | 1,992 | +10 | +0.5% | 62,200 |
| 2024/11/22 | 1,993 | 2,001 | 1,977 | 1,982 | -11 | -0.6% | 65,400 |
| 2024/11/21 | 2,015 | 2,024 | 1,993 | 1,993 | -24 | -1.2% | 42,600 |
| 2024/11/20 | 2,029 | 2,048 | 2,003 | 2,017 | +5 | +0.2% | 80,400 |
| 2024/11/19 | 2,005 | 2,012 | 1,985 | 2,012 | +10 | +0.5% | 65,100 |
| 2024/11/18 | 1,991 | 2,014 | 1,991 | 2,002 | +11 | +0.6% | 48,900 |
| 2024/11/15 | 2,023 | 2,031 | 1,991 | 1,991 | -33 | -1.6% | 106,200 |
| 2024/11/14 | 2,046 | 2,053 | 2,024 | 2,024 | -13 | -0.6% | 59,700 |
| 2024/11/13 | 2,007 | 2,054 | 2,007 | 2,037 | +21 | +1% | 91,900 |
| 2024/11/12 | 2,019 | 2,033 | 2,009 | 2,016 | ±0 | ±0% | 72,700 |
| 2024/11/11 | 2,029 | 2,035 | 2,005 | 2,016 | -13 | -0.6% | 46,500 |
| 2024/11/08 | 2,046 | 2,062 | 2,025 | 2,029 | -36 | -1.7% | 54,100 |
| 2024/11/07 | 2,042 | 2,074 | 2,042 | 2,065 | +42 | +2.1% | 92,900 |
| 2024/11/06 | 2,040 | 2,053 | 2,019 | 2,023 | -7 | -0.3% | 60,000 |
| 2024/11/05 | 2,033 | 2,039 | 2,008 | 2,030 | +1 | ±0% | 47,200 |
| 2024/11/01 | 2,043 | 2,057 | 2,018 | 2,029 | -37 | -1.8% | 73,500 |
| 2024/10/31 | 2,029 | 2,066 | 2,023 | 2,066 | +41 | +2% | 142,200 |
| 2024/10/30 | 2,013 | 2,029 | 2,003 | 2,025 | +7 | +0.3% | 119,800 |
| 2024/10/29 | 2,019 | 2,029 | 2,015 | 2,018 | +2 | +0.1% | 84,700 |
| 2024/10/28 | 1,985 | 2,016 | 1,983 | 2,016 | +30 | +1.5% | 109,200 |
| 2024/10/25 | 2,028 | 2,030 | 1,972 | 1,986 | -38 | -1.9% | 169,100 |
| 2024/10/24 | 2,023 | 2,038 | 2,002 | 2,024 | +1 | ±0% | 161,100 |
| 2024/10/23 | 2,044 | 2,046 | 2,014 | 2,023 | -23 | -1.1% | 136,800 |
| 2024/10/22 | 2,101 | 2,111 | 2,037 | 2,046 | -71 | -3.4% | 154,400 |
| 2024/10/21 | 2,119 | 2,147 | 2,106 | 2,117 | +12 | +0.6% | 157,900 |
| 2024/10/18 | 2,092 | 2,110 | 2,088 | 2,105 | +13 | +0.6% | 163,900 |
| 2024/10/17 | 2,104 | 2,105 | 2,066 | 2,092 | -22 | -1% | 207,700 |
| 2024/10/16 | 2,115 | 2,153 | 2,098 | 2,114 | -15 | -0.7% | 105,700 |
| 2024/10/15 | 2,139 | 2,171 | 2,108 | 2,129 | -14 | -0.7% | 200,700 |
| 2024/10/11 | 2,180 | 2,196 | 2,135 | 2,143 | -18 | -0.8% | 204,700 |
| 2024/10/10 | 2,110 | 2,219 | 2,101 | 2,161 | +55 | +2.6% | 409,400 |
| 2024/10/09 | 2,098 | 2,120 | 2,088 | 2,106 | -224 | -9.6% | 966,800 |
| 2024/10/08 | 2,356 | 2,369 | 2,300 | 2,330 | -49 | -2.1% | 179,600 |
| 2024/10/07 | 2,370 | 2,380 | 2,350 | 2,379 | +44 | +1.9% | 61,300 |
| 2024/10/04 | 2,319 | 2,340 | 2,317 | 2,335 | +31 | +1.3% | 61,200 |
| 2024/10/03 | 2,320 | 2,323 | 2,304 | 2,304 | +18 | +0.8% | 42,500 |
| 2024/10/02 | 2,320 | 2,331 | 2,276 | 2,286 | -36 | -1.6% | 73,000 |
| 2024/10/01 | 2,324 | 2,331 | 2,309 | 2,322 | -2 | -0.1% | 57,500 |
| 2024/09/30 | 2,336 | 2,369 | 2,309 | 2,324 | -45 | -1.9% | 89,000 |
| 2024/09/27 | 2,372 | 2,384 | 2,358 | 2,369 | -3 | -0.1% | 50,700 |
| 2024/09/26 | 2,340 | 2,372 | 2,337 | 2,372 | +38 | +1.6% | 90,700 |
| 2024/09/25 | 2,337 | 2,356 | 2,311 | 2,334 | -4 | -0.2% | 51,000 |
| 2024/09/24 | 2,360 | 2,365 | 2,337 | 2,338 | +3 | +0.1% | 45,500 |
| 2024/09/20 | 2,343 | 2,361 | 2,325 | 2,335 | -5 | -0.2% | 81,800 |
| 2024/09/19 | 2,360 | 2,360 | 2,332 | 2,340 | -4 | -0.2% | 45,200 |
101～
150
件表示中 / 6248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 | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69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 | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74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
