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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,936 | 1,949 | 1,911 | 1,934 | -2 | -0.1% | 67,000 |
| 2018/11/15 | 1,903 | 1,939 | 1,896 | 1,936 | +25 | +1.3% | 66,100 |
| 2018/11/14 | 1,915 | 1,926 | 1,894 | 1,911 | -17 | -0.9% | 76,400 |
| 2018/11/13 | 1,889 | 1,928 | 1,847 | 1,928 | +20 | +1% | 98,800 |
| 2018/11/12 | 1,889 | 1,911 | 1,881 | 1,908 | +18 | +1% | 38,300 |
| 2018/11/09 | 1,853 | 1,895 | 1,851 | 1,890 | +27 | +1.4% | 43,100 |
| 2018/11/08 | 1,874 | 1,874 | 1,854 | 1,863 | +12 | +0.6% | 52,700 |
| 2018/11/07 | 1,876 | 1,880 | 1,846 | 1,851 | -20 | -1.1% | 48,300 |
| 2018/11/06 | 1,876 | 1,883 | 1,859 | 1,871 | -5 | -0.3% | 43,700 |
| 2018/11/05 | 1,845 | 1,884 | 1,843 | 1,876 | +15 | +0.8% | 45,300 |
| 2018/11/02 | 1,866 | 1,880 | 1,822 | 1,861 | +11 | +0.6% | 75,300 |
| 2018/11/01 | 1,821 | 1,859 | 1,811 | 1,850 | +16 | +0.9% | 66,600 |
| 2018/10/31 | 1,792 | 1,862 | 1,778 | 1,834 | +62 | +3.5% | 94,200 |
| 2018/10/30 | 1,761 | 1,786 | 1,757 | 1,772 | -6 | -0.3% | 144,200 |
| 2018/10/29 | 1,807 | 1,814 | 1,776 | 1,778 | -26 | -1.4% | 68,000 |
| 2018/10/26 | 1,832 | 1,832 | 1,789 | 1,804 | -12 | -0.7% | 106,300 |
| 2018/10/25 | 1,843 | 1,865 | 1,812 | 1,816 | -67 | -3.6% | 86,500 |
| 2018/10/24 | 1,844 | 1,892 | 1,842 | 1,883 | +45 | +2.4% | 63,400 |
| 2018/10/23 | 1,890 | 1,892 | 1,838 | 1,838 | -54 | -2.9% | 61,700 |
| 2018/10/22 | 1,887 | 1,908 | 1,884 | 1,892 | +6 | +0.3% | 32,900 |
| 2018/10/19 | 1,867 | 1,899 | 1,860 | 1,886 | -5 | -0.3% | 56,600 |
| 2018/10/18 | 1,870 | 1,904 | 1,863 | 1,891 | +27 | +1.4% | 78,600 |
| 2018/10/17 | 1,844 | 1,870 | 1,842 | 1,864 | +34 | +1.9% | 58,400 |
| 2018/10/16 | 1,852 | 1,864 | 1,824 | 1,830 | -22 | -1.2% | 77,600 |
| 2018/10/15 | 1,899 | 1,900 | 1,852 | 1,852 | -40 | -2.1% | 66,400 |
| 2018/10/12 | 1,860 | 1,900 | 1,852 | 1,892 | +23 | +1.2% | 81,200 |
| 2018/10/11 | 1,900 | 1,907 | 1,861 | 1,869 | -70 | -3.6% | 145,100 |
| 2018/10/10 | 1,990 | 1,996 | 1,936 | 1,939 | -62 | -3.1% | 227,500 |
| 2018/10/09 | 2,021 | 2,022 | 1,995 | 2,001 | -4 | -0.2% | 137,300 |
| 2018/10/05 | 2,002 | 2,019 | 1,993 | 2,005 | -8 | -0.4% | 97,800 |
| 2018/10/04 | 2,012 | 2,020 | 2,006 | 2,013 | ±0 | ±0% | 66,100 |
| 2018/10/03 | 2,020 | 2,044 | 2,012 | 2,013 | -6 | -0.3% | 88,900 |
| 2018/10/02 | 1,997 | 2,027 | 1,980 | 2,019 | +17 | +0.8% | 159,000 |
| 2018/10/01 | 2,019 | 2,019 | 1,997 | 2,002 | -8 | -0.4% | 150,100 |
| 2018/09/28 | 2,037 | 2,047 | 2,008 | 2,010 | -30 | -1.5% | 238,300 |
| 2018/09/27 | 2,058 | 2,066 | 2,033 | 2,040 | -38 | -1.8% | 289,300 |
| 2018/09/26 | 2,075 | 2,137 | 2,020 | 2,078 | -247 | -10.6% | 755,000 |
| 2018/09/25 | 2,324 | 2,377 | 2,301 | 2,325 | +51 | +2.2% | 75,600 |
| 2018/09/21 | 2,228 | 2,337 | 2,228 | 2,274 | +39 | +1.7% | 49,900 |
| 2018/09/20 | 2,250 | 2,254 | 2,224 | 2,235 | -15 | -0.7% | 30,700 |
| 2018/09/19 | 2,257 | 2,257 | 2,225 | 2,250 | +21 | +0.9% | 40,700 |
| 2018/09/18 | 2,176 | 2,238 | 2,175 | 2,229 | +47 | +2.2% | 44,000 |
| 2018/09/14 | 2,190 | 2,208 | 2,176 | 2,182 | +6 | +0.3% | 36,500 |
| 2018/09/13 | 2,157 | 2,198 | 2,157 | 2,176 | +21 | +1% | 19,900 |
| 2018/09/12 | 2,179 | 2,181 | 2,122 | 2,155 | -24 | -1.1% | 27,600 |
| 2018/09/11 | 2,185 | 2,185 | 2,151 | 2,179 | -1 | ±0% | 19,000 |
| 2018/09/10 | 2,156 | 2,194 | 2,151 | 2,180 | +15 | +0.7% | 18,300 |
| 2018/09/07 | 2,151 | 2,173 | 2,140 | 2,165 | -15 | -0.7% | 32,300 |
| 2018/09/06 | 2,192 | 2,204 | 2,171 | 2,180 | -20 | -0.9% | 37,700 |
| 2018/09/05 | 2,162 | 2,207 | 2,152 | 2,200 | +35 | +1.6% | 77,400 |
1651～
1700
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 | 283,000円 | +4.1% | +20.5% | 3.18% | 12.67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 | 197,300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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 | 161,300円 | +2.5% | +22.3% | 2.85% | 34.01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 | 346,000円 | +1.8% | +10.9% | 0.87% | 30.37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
