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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,939 | 1,980 | 1,931 | 1,974 | +35 | +1.8% | 92,700 |
| 2014/05/29 | 1,935 | 1,949 | 1,913 | 1,939 | -6 | -0.3% | 48,600 |
| 2014/05/28 | 1,921 | 1,948 | 1,921 | 1,945 | +14 | +0.7% | 65,400 |
| 2014/05/27 | 1,941 | 1,950 | 1,929 | 1,931 | -25 | -1.3% | 34,400 |
| 2014/05/26 | 1,940 | 1,960 | 1,935 | 1,956 | +18 | +0.9% | 54,600 |
| 2014/05/23 | 1,879 | 1,960 | 1,877 | 1,938 | +77 | +4.1% | 107,000 |
| 2014/05/22 | 1,854 | 1,863 | 1,846 | 1,861 | +14 | +0.8% | 37,300 |
| 2014/05/21 | 1,833 | 1,855 | 1,831 | 1,847 | -4 | -0.2% | 44,400 |
| 2014/05/20 | 1,835 | 1,867 | 1,835 | 1,851 | +11 | +0.6% | 38,100 |
| 2014/05/19 | 1,841 | 1,850 | 1,832 | 1,840 | -10 | -0.5% | 39,400 |
| 2014/05/16 | 1,851 | 1,860 | 1,843 | 1,850 | -22 | -1.2% | 43,800 |
| 2014/05/15 | 1,867 | 1,877 | 1,860 | 1,872 | -13 | -0.7% | 23,400 |
| 2014/05/14 | 1,858 | 1,907 | 1,848 | 1,885 | +35 | +1.9% | 65,500 |
| 2014/05/13 | 1,859 | 1,875 | 1,843 | 1,850 | +1 | +0.1% | 27,200 |
| 2014/05/12 | 1,850 | 1,860 | 1,846 | 1,849 | -5 | -0.3% | 19,200 |
| 2014/05/09 | 1,850 | 1,869 | 1,841 | 1,854 | -6 | -0.3% | 44,200 |
| 2014/05/08 | 1,873 | 1,889 | 1,859 | 1,860 | -13 | -0.7% | 26,400 |
| 2014/05/07 | 1,889 | 1,904 | 1,870 | 1,873 | -48 | -2.5% | 45,400 |
| 2014/05/02 | 1,897 | 1,926 | 1,897 | 1,921 | +8 | +0.4% | 28,500 |
| 2014/05/01 | 1,899 | 1,919 | 1,880 | 1,913 | +7 | +0.4% | 46,100 |
| 2014/04/30 | 1,918 | 1,920 | 1,892 | 1,906 | +2 | +0.1% | 34,700 |
| 2014/04/28 | 1,902 | 1,919 | 1,892 | 1,904 | -17 | -0.9% | 34,500 |
| 2014/04/25 | 1,901 | 1,931 | 1,899 | 1,921 | +8 | +0.4% | 36,600 |
| 2014/04/24 | 1,897 | 1,930 | 1,897 | 1,913 | +4 | +0.2% | 59,400 |
| 2014/04/23 | 1,900 | 1,913 | 1,893 | 1,909 | +9 | +0.5% | 27,500 |
| 2014/04/22 | 1,894 | 1,930 | 1,857 | 1,900 | -11 | -0.6% | 112,300 |
| 2014/04/21 | 1,861 | 1,919 | 1,852 | 1,911 | +40 | +2.1% | 63,600 |
| 2014/04/18 | 1,867 | 1,879 | 1,859 | 1,871 | +21 | +1.1% | 23,600 |
| 2014/04/17 | 1,826 | 1,874 | 1,824 | 1,850 | +13 | +0.7% | 121,600 |
| 2014/04/16 | 1,874 | 1,885 | 1,829 | 1,837 | -21 | -1.1% | 78,000 |
| 2014/04/15 | 1,870 | 1,889 | 1,835 | 1,858 | -9 | -0.5% | 61,900 |
| 2014/04/14 | 1,852 | 1,918 | 1,851 | 1,867 | -52 | -2.7% | 82,300 |
| 2014/04/11 | 1,902 | 1,936 | 1,901 | 1,919 | -7 | -0.4% | 42,900 |
| 2014/04/10 | 1,924 | 1,962 | 1,917 | 1,926 | +10 | +0.5% | 43,600 |
| 2014/04/09 | 1,885 | 1,927 | 1,879 | 1,916 | +7 | +0.4% | 48,800 |
| 2014/04/08 | 1,938 | 1,941 | 1,909 | 1,909 | -35 | -1.8% | 24,600 |
| 2014/04/07 | 1,966 | 1,966 | 1,936 | 1,944 | -31 | -1.6% | 21,900 |
| 2014/04/04 | 1,996 | 1,999 | 1,969 | 1,975 | -13 | -0.7% | 27,600 |
| 2014/04/03 | 1,957 | 1,996 | 1,953 | 1,988 | +35 | +1.8% | 40,800 |
| 2014/04/02 | 1,992 | 1,993 | 1,946 | 1,953 | -30 | -1.5% | 47,400 |
| 2014/04/01 | 1,964 | 1,999 | 1,953 | 1,983 | +33 | +1.7% | 66,500 |
| 2014/03/31 | 1,968 | 1,968 | 1,919 | 1,950 | +8 | +0.4% | 62,200 |
| 2014/03/28 | 1,913 | 1,943 | 1,894 | 1,942 | +42 | +2.2% | 59,300 |
| 2014/03/27 | 1,859 | 1,912 | 1,832 | 1,900 | +61 | +3.3% | 94,900 |
| 2014/03/26 | 1,838 | 1,862 | 1,825 | 1,839 | +23 | +1.3% | 39,100 |
| 2014/03/25 | 1,737 | 1,827 | 1,737 | 1,816 | -1 | -0.1% | 111,400 |
| 2014/03/24 | 1,789 | 1,845 | 1,789 | 1,817 | +24 | +1.3% | 75,600 |
| 2014/03/20 | 1,825 | 1,859 | 1,793 | 1,793 | -42 | -2.3% | 61,900 |
| 2014/03/19 | 1,858 | 1,871 | 1,832 | 1,835 | -25 | -1.3% | 42,800 |
| 2014/03/18 | 1,854 | 1,881 | 1,830 | 1,860 | +45 | +2.5% | 54,400 |
2751～
2800
件表示中 / 6328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 | 284,500円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.10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 | 163,000円 | +2.5% | +22.3% | 2.82% | 34.37倍 | 0.68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 | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55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
