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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,370 | 2,370 | 2,334 | 2,335 | -28 | -1.2% | 84,600 |
| 2024/07/04 | 2,365 | 2,375 | 2,346 | 2,363 | +26 | +1.1% | 107,800 |
| 2024/07/03 | 2,310 | 2,345 | 2,310 | 2,337 | +37 | +1.6% | 106,400 |
| 2024/07/02 | 2,280 | 2,307 | 2,275 | 2,300 | +17 | +0.7% | 78,600 |
| 2024/07/01 | 2,290 | 2,318 | 2,283 | 2,283 | -6 | -0.3% | 84,900 |
| 2024/06/28 | 2,314 | 2,314 | 2,285 | 2,289 | -24 | -1% | 77,700 |
| 2024/06/27 | 2,325 | 2,325 | 2,299 | 2,313 | -1 | ±0% | 69,600 |
| 2024/06/26 | 2,340 | 2,340 | 2,310 | 2,314 | -7 | -0.3% | 50,600 |
| 2024/06/25 | 2,300 | 2,323 | 2,294 | 2,321 | +29 | +1.3% | 52,900 |
| 2024/06/24 | 2,272 | 2,309 | 2,272 | 2,292 | +2 | +0.1% | 46,700 |
| 2024/06/21 | 2,314 | 2,335 | 2,272 | 2,290 | -13 | -0.6% | 130,900 |
| 2024/06/20 | 2,305 | 2,317 | 2,291 | 2,303 | -2 | -0.1% | 35,000 |
| 2024/06/19 | 2,282 | 2,315 | 2,275 | 2,305 | +18 | +0.8% | 62,600 |
| 2024/06/18 | 2,282 | 2,300 | 2,281 | 2,287 | +5 | +0.2% | 37,700 |
| 2024/06/17 | 2,309 | 2,314 | 2,273 | 2,282 | -36 | -1.6% | 70,800 |
| 2024/06/14 | 2,279 | 2,321 | 2,278 | 2,318 | +30 | +1.3% | 55,000 |
| 2024/06/13 | 2,338 | 2,338 | 2,285 | 2,288 | -39 | -1.7% | 55,900 |
| 2024/06/12 | 2,329 | 2,354 | 2,327 | 2,327 | -4 | -0.2% | 40,600 |
| 2024/06/11 | 2,335 | 2,359 | 2,329 | 2,331 | -7 | -0.3% | 42,700 |
| 2024/06/10 | 2,330 | 2,347 | 2,320 | 2,338 | +7 | +0.3% | 71,600 |
| 2024/06/07 | 2,325 | 2,348 | 2,325 | 2,331 | -2 | -0.1% | 38,800 |
| 2024/06/06 | 2,343 | 2,344 | 2,327 | 2,333 | -21 | -0.9% | 37,200 |
| 2024/06/05 | 2,345 | 2,365 | 2,334 | 2,354 | +5 | +0.2% | 43,500 |
| 2024/06/04 | 2,328 | 2,355 | 2,326 | 2,349 | +19 | +0.8% | 39,900 |
| 2024/06/03 | 2,374 | 2,374 | 2,330 | 2,330 | -28 | -1.2% | 43,900 |
| 2024/05/31 | 2,332 | 2,358 | 2,332 | 2,358 | +33 | +1.4% | 54,200 |
| 2024/05/30 | 2,295 | 2,332 | 2,281 | 2,325 | +20 | +0.9% | 59,300 |
| 2024/05/29 | 2,320 | 2,323 | 2,301 | 2,305 | -21 | -0.9% | 62,300 |
| 2024/05/28 | 2,340 | 2,350 | 2,326 | 2,326 | -14 | -0.6% | 54,000 |
| 2024/05/27 | 2,335 | 2,357 | 2,315 | 2,340 | +19 | +0.8% | 80,800 |
| 2024/05/24 | 2,327 | 2,353 | 2,321 | 2,321 | -25 | -1.1% | 47,100 |
| 2024/05/23 | 2,345 | 2,350 | 2,332 | 2,346 | +4 | +0.2% | 39,200 |
| 2024/05/22 | 2,378 | 2,380 | 2,342 | 2,342 | -36 | -1.5% | 64,400 |
| 2024/05/21 | 2,387 | 2,397 | 2,371 | 2,378 | -18 | -0.8% | 52,500 |
| 2024/05/20 | 2,398 | 2,419 | 2,390 | 2,396 | +1 | ±0% | 37,500 |
| 2024/05/17 | 2,365 | 2,432 | 2,350 | 2,395 | +15 | +0.6% | 212,900 |
| 2024/05/16 | 2,411 | 2,411 | 2,360 | 2,380 | -32 | -1.3% | 71,500 |
| 2024/05/15 | 2,426 | 2,430 | 2,407 | 2,412 | -11 | -0.5% | 49,700 |
| 2024/05/14 | 2,416 | 2,427 | 2,404 | 2,423 | +14 | +0.6% | 57,300 |
| 2024/05/13 | 2,428 | 2,428 | 2,401 | 2,409 | -15 | -0.6% | 46,400 |
| 2024/05/10 | 2,440 | 2,440 | 2,411 | 2,424 | -14 | -0.6% | 49,700 |
| 2024/05/09 | 2,426 | 2,438 | 2,402 | 2,438 | +14 | +0.6% | 67,200 |
| 2024/05/08 | 2,411 | 2,441 | 2,392 | 2,424 | +20 | +0.8% | 137,400 |
| 2024/05/07 | 2,388 | 2,411 | 2,367 | 2,404 | +34 | +1.4% | 95,400 |
| 2024/05/02 | 2,374 | 2,390 | 2,352 | 2,370 | ±0 | ±0% | 89,600 |
| 2024/05/01 | 2,405 | 2,407 | 2,359 | 2,370 | -37 | -1.5% | 172,700 |
| 2024/04/30 | 2,443 | 2,443 | 2,396 | 2,407 | -16 | -0.7% | 125,200 |
| 2024/04/26 | 2,420 | 2,423 | 2,393 | 2,423 | -3 | -0.1% | 75,400 |
| 2024/04/25 | 2,421 | 2,444 | 2,420 | 2,426 | +6 | +0.2% | 89,300 |
| 2024/04/24 | 2,430 | 2,430 | 2,413 | 2,420 | +1 | ±0% | 78,700 |
201～
250
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
