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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,542 | 1,563 | 1,533 | 1,547 | +3 | +0.2% | 21,800 |
| 2013/08/21 | 1,533 | 1,555 | 1,532 | 1,544 | +16 | +1% | 20,800 |
| 2013/08/20 | 1,548 | 1,549 | 1,528 | 1,528 | -20 | -1.3% | 11,000 |
| 2013/08/19 | 1,542 | 1,555 | 1,529 | 1,548 | +10 | +0.7% | 9,800 |
| 2013/08/16 | 1,518 | 1,553 | 1,516 | 1,538 | +25 | +1.7% | 19,800 |
| 2013/08/15 | 1,520 | 1,528 | 1,506 | 1,513 | -33 | -2.1% | 22,200 |
| 2013/08/14 | 1,556 | 1,556 | 1,515 | 1,546 | -9 | -0.6% | 10,100 |
| 2013/08/13 | 1,502 | 1,555 | 1,502 | 1,555 | +50 | +3.3% | 20,000 |
| 2013/08/12 | 1,505 | 1,516 | 1,503 | 1,505 | -10 | -0.7% | 7,700 |
| 2013/08/09 | 1,509 | 1,524 | 1,501 | 1,515 | +15 | +1% | 28,100 |
| 2013/08/08 | 1,515 | 1,526 | 1,497 | 1,500 | -15 | -1% | 20,500 |
| 2013/08/07 | 1,546 | 1,546 | 1,514 | 1,515 | -36 | -2.3% | 16,400 |
| 2013/08/06 | 1,543 | 1,557 | 1,535 | 1,551 | +9 | +0.6% | 13,300 |
| 2013/08/05 | 1,531 | 1,547 | 1,530 | 1,542 | +2 | +0.1% | 11,400 |
| 2013/08/02 | 1,545 | 1,545 | 1,520 | 1,540 | +1 | +0.1% | 16,400 |
| 2013/08/01 | 1,526 | 1,544 | 1,491 | 1,539 | +20 | +1.3% | 32,600 |
| 2013/07/31 | 1,536 | 1,541 | 1,500 | 1,519 | -17 | -1.1% | 19,400 |
| 2013/07/30 | 1,515 | 1,540 | 1,515 | 1,536 | +18 | +1.2% | 33,100 |
| 2013/07/29 | 1,555 | 1,575 | 1,517 | 1,518 | -59 | -3.7% | 37,100 |
| 2013/07/26 | 1,560 | 1,590 | 1,556 | 1,577 | ±0 | ±0% | 37,700 |
| 2013/07/25 | 1,586 | 1,589 | 1,562 | 1,577 | -4 | -0.3% | 25,500 |
| 2013/07/24 | 1,594 | 1,594 | 1,572 | 1,581 | -13 | -0.8% | 10,200 |
| 2013/07/23 | 1,550 | 1,598 | 1,540 | 1,594 | +22 | +1.4% | 33,400 |
| 2013/07/22 | 1,550 | 1,575 | 1,537 | 1,572 | +20 | +1.3% | 18,800 |
| 2013/07/19 | 1,589 | 1,591 | 1,550 | 1,552 | -36 | -2.3% | 34,000 |
| 2013/07/18 | 1,549 | 1,589 | 1,542 | 1,588 | +40 | +2.6% | 77,200 |
| 2013/07/17 | 1,540 | 1,557 | 1,538 | 1,548 | -4 | -0.3% | 44,500 |
| 2013/07/16 | 1,572 | 1,572 | 1,541 | 1,552 | -5 | -0.3% | 29,200 |
| 2013/07/12 | 1,555 | 1,571 | 1,554 | 1,557 | -3 | -0.2% | 22,800 |
| 2013/07/11 | 1,548 | 1,570 | 1,539 | 1,560 | +16 | +1% | 35,500 |
| 2013/07/10 | 1,538 | 1,545 | 1,527 | 1,544 | +8 | +0.5% | 18,500 |
| 2013/07/09 | 1,542 | 1,554 | 1,527 | 1,536 | -6 | -0.4% | 48,500 |
| 2013/07/08 | 1,570 | 1,575 | 1,542 | 1,542 | -28 | -1.8% | 29,100 |
| 2013/07/05 | 1,520 | 1,570 | 1,520 | 1,570 | +50 | +3.3% | 78,400 |
| 2013/07/04 | 1,473 | 1,526 | 1,457 | 1,520 | +33 | +2.2% | 91,500 |
| 2013/07/03 | 1,500 | 1,504 | 1,479 | 1,487 | -10 | -0.7% | 72,700 |
| 2013/07/02 | 1,510 | 1,510 | 1,487 | 1,497 | -15 | -1% | 55,100 |
| 2013/07/01 | 1,518 | 1,518 | 1,484 | 1,512 | -6 | -0.4% | 45,000 |
| 2013/06/28 | 1,466 | 1,522 | 1,463 | 1,518 | +68 | +4.7% | 71,200 |
| 2013/06/27 | 1,402 | 1,450 | 1,401 | 1,450 | +49 | +3.5% | 50,600 |
| 2013/06/26 | 1,437 | 1,437 | 1,400 | 1,401 | -20 | -1.4% | 37,200 |
| 2013/06/25 | 1,442 | 1,451 | 1,408 | 1,421 | -33 | -2.3% | 79,700 |
| 2013/06/24 | 1,471 | 1,473 | 1,448 | 1,454 | -20 | -1.4% | 57,700 |
| 2013/06/21 | 1,440 | 1,474 | 1,430 | 1,474 | +22 | +1.5% | 41,200 |
| 2013/06/20 | 1,453 | 1,469 | 1,444 | 1,452 | -12 | -0.8% | 45,500 |
| 2013/06/19 | 1,436 | 1,476 | 1,425 | 1,464 | +46 | +3.2% | 57,200 |
| 2013/06/18 | 1,431 | 1,444 | 1,414 | 1,418 | -19 | -1.3% | 66,200 |
| 2013/06/17 | 1,400 | 1,447 | 1,400 | 1,437 | +41 | +2.9% | 62,200 |
| 2013/06/14 | 1,432 | 1,441 | 1,396 | 1,396 | -22 | -1.6% | 86,300 |
| 2013/06/13 | 1,450 | 1,451 | 1,415 | 1,418 | -42 | -2.9% | 56,300 |
2901～
2950
件表示中 / 6292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 | 245,800円 | +4.1% | +20.5% | 3.66% | 11.01倍 | 0.76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 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09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 |
| キーコーヒー | 196,800円 | +9.3% | +12.3% | 0.61% | 70.24倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 152,800円 | +4.5% | +11.1% | 1.57% | 42.89倍 | 1.38倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 414,000円 | +7.1% | +3.1% | 1.21% | 25.74倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
