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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,900 | 1,905 | 1,865 | 1,887 | +8 | +0.4% | 50,800 |
| 2013/11/19 | 1,901 | 1,901 | 1,859 | 1,879 | -17 | -0.9% | 50,100 |
| 2013/11/18 | 1,876 | 1,911 | 1,876 | 1,896 | +19 | +1% | 69,800 |
| 2013/11/15 | 1,888 | 1,889 | 1,850 | 1,877 | +1 | +0.1% | 54,100 |
| 2013/11/14 | 1,888 | 1,894 | 1,873 | 1,876 | +7 | +0.4% | 47,600 |
| 2013/11/13 | 1,900 | 1,900 | 1,862 | 1,869 | -15 | -0.8% | 60,100 |
| 2013/11/12 | 1,850 | 1,904 | 1,850 | 1,884 | +58 | +3.2% | 104,200 |
| 2013/11/11 | 1,816 | 1,827 | 1,806 | 1,826 | +30 | +1.7% | 27,700 |
| 2013/11/08 | 1,786 | 1,801 | 1,772 | 1,796 | -8 | -0.4% | 18,400 |
| 2013/11/07 | 1,803 | 1,819 | 1,784 | 1,804 | -17 | -0.9% | 33,100 |
| 2013/11/06 | 1,829 | 1,839 | 1,801 | 1,821 | -3 | -0.2% | 35,400 |
| 2013/11/05 | 1,766 | 1,835 | 1,766 | 1,824 | +71 | +4.1% | 62,100 |
| 2013/11/01 | 1,839 | 1,843 | 1,737 | 1,753 | -78 | -4.3% | 89,400 |
| 2013/10/31 | 1,845 | 1,858 | 1,826 | 1,831 | -11 | -0.6% | 34,500 |
| 2013/10/30 | 1,809 | 1,845 | 1,809 | 1,842 | +43 | +2.4% | 49,900 |
| 2013/10/29 | 1,788 | 1,806 | 1,780 | 1,799 | +14 | +0.8% | 38,500 |
| 2013/10/28 | 1,817 | 1,833 | 1,780 | 1,785 | -33 | -1.8% | 65,300 |
| 2013/10/25 | 1,868 | 1,871 | 1,803 | 1,818 | -50 | -2.7% | 50,500 |
| 2013/10/24 | 1,832 | 1,875 | 1,826 | 1,868 | +24 | +1.3% | 46,000 |
| 2013/10/23 | 1,873 | 1,878 | 1,840 | 1,844 | -24 | -1.3% | 38,600 |
| 2013/10/22 | 1,851 | 1,874 | 1,845 | 1,868 | +4 | +0.2% | 46,100 |
| 2013/10/21 | 1,859 | 1,870 | 1,845 | 1,864 | +5 | +0.3% | 23,600 |
| 2013/10/18 | 1,830 | 1,867 | 1,821 | 1,859 | +30 | +1.6% | 43,300 |
| 2013/10/17 | 1,834 | 1,843 | 1,818 | 1,829 | +2 | +0.1% | 22,100 |
| 2013/10/16 | 1,820 | 1,840 | 1,816 | 1,827 | +4 | +0.2% | 31,000 |
| 2013/10/15 | 1,811 | 1,835 | 1,786 | 1,823 | +24 | +1.3% | 47,900 |
| 2013/10/11 | 1,802 | 1,845 | 1,772 | 1,799 | +37 | +2.1% | 99,300 |
| 2013/10/10 | 1,832 | 1,880 | 1,740 | 1,762 | -51 | -2.8% | 166,500 |
| 2013/10/09 | 1,845 | 1,888 | 1,800 | 1,813 | -32 | -1.7% | 107,000 |
| 2013/10/08 | 1,801 | 1,854 | 1,794 | 1,845 | +44 | +2.4% | 128,700 |
| 2013/10/07 | 1,794 | 1,837 | 1,790 | 1,801 | +21 | +1.2% | 64,600 |
| 2013/10/04 | 1,742 | 1,788 | 1,724 | 1,780 | +1 | +0.1% | 92,000 |
| 2013/10/03 | 1,751 | 1,791 | 1,741 | 1,779 | +11 | +0.6% | 36,200 |
| 2013/10/02 | 1,787 | 1,789 | 1,746 | 1,768 | -16 | -0.9% | 45,000 |
| 2013/10/01 | 1,740 | 1,790 | 1,731 | 1,784 | +45 | +2.6% | 108,900 |
| 2013/09/30 | 1,742 | 1,746 | 1,732 | 1,739 | -13 | -0.7% | 34,100 |
| 2013/09/27 | 1,746 | 1,754 | 1,731 | 1,752 | +10 | +0.6% | 31,600 |
| 2013/09/26 | 1,739 | 1,750 | 1,700 | 1,742 | +5 | +0.3% | 34,400 |
| 2013/09/25 | 1,740 | 1,746 | 1,720 | 1,737 | -3 | -0.2% | 28,200 |
| 2013/09/24 | 1,720 | 1,768 | 1,719 | 1,740 | +12 | +0.7% | 77,600 |
| 2013/09/20 | 1,745 | 1,747 | 1,700 | 1,728 | -18 | -1% | 34,500 |
| 2013/09/19 | 1,679 | 1,749 | 1,679 | 1,746 | +72 | +4.3% | 45,700 |
| 2013/09/18 | 1,697 | 1,706 | 1,670 | 1,674 | -23 | -1.4% | 46,900 |
| 2013/09/17 | 1,730 | 1,730 | 1,694 | 1,697 | -32 | -1.9% | 22,900 |
| 2013/09/13 | 1,718 | 1,739 | 1,708 | 1,729 | +17 | +1% | 77,000 |
| 2013/09/12 | 1,671 | 1,722 | 1,671 | 1,712 | +31 | +1.8% | 91,700 |
| 2013/09/11 | 1,677 | 1,685 | 1,666 | 1,681 | ±0 | ±0% | 33,300 |
| 2013/09/10 | 1,678 | 1,685 | 1,670 | 1,681 | +5 | +0.3% | 31,500 |
| 2013/09/09 | 1,670 | 1,681 | 1,665 | 1,676 | +8 | +0.5% | 45,200 |
| 2013/09/06 | 1,657 | 1,672 | 1,624 | 1,668 | +11 | +0.7% | 62,600 |
2801～
2850
件表示中 / 6252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 | 221,000円 | +4.1% | +20.5% | 4.07% | 9.90倍 | 0.68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 |
| 岩塚菓 | 336,500円 | +9.1% | +24.6% | 0.74% | 14.59倍 | 0.51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 |
| サーティワン | 409,000円 | +7.1% | +3.1% | 1.22% | 25.43倍 | 2.89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 |
| モロゾフ | 178,900円 | +0.1% | -49.0% | 0.78% | 63.44倍 | 1.86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 | 740,000円 | +8.5% | +1.7% | 0.95% | 17.61倍 | 1.78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
