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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 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 |
| 2013/06/12 | 1,440 | 1,466 | 1,413 | 1,460 | +17 | +1.2% | 50,500 |
| 2013/06/11 | 1,462 | 1,478 | 1,440 | 1,443 | -26 | -1.8% | 68,400 |
| 2013/06/10 | 1,462 | 1,472 | 1,443 | 1,469 | +67 | +4.8% | 58,900 |
| 2013/06/07 | 1,431 | 1,438 | 1,385 | 1,402 | -36 | -2.5% | 93,700 |
| 2013/06/06 | 1,511 | 1,512 | 1,433 | 1,438 | -73 | -4.8% | 108,900 |
| 2013/06/05 | 1,551 | 1,562 | 1,511 | 1,511 | -44 | -2.8% | 90,400 |
| 2013/06/04 | 1,590 | 1,606 | 1,536 | 1,555 | -54 | -3.4% | 65,100 |
| 2013/06/03 | 1,674 | 1,675 | 1,601 | 1,609 | -64 | -3.8% | 75,400 |
| 2013/05/31 | 1,619 | 1,674 | 1,618 | 1,673 | +83 | +5.2% | 82,000 |
| 2013/05/30 | 1,603 | 1,655 | 1,570 | 1,590 | -40 | -2.5% | 110,200 |
| 2013/05/29 | 1,604 | 1,657 | 1,596 | 1,630 | +41 | +2.6% | 36,500 |
| 2013/05/28 | 1,578 | 1,606 | 1,560 | 1,589 | +1 | +0.1% | 33,400 |
| 2013/05/27 | 1,581 | 1,614 | 1,558 | 1,588 | -28 | -1.7% | 42,800 |
| 2013/05/24 | 1,620 | 1,654 | 1,573 | 1,616 | -2 | -0.1% | 97,400 |
2951～
3000
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 | 283,800円 | +4.1% | +20.5% | 3.17% | 12.71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 | 196,700円 | +2.1% | +5.7% | 2.80% | 10.03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 | 481,500円 | +7.1% | +2.1% | 1.14% | 19.02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 | 162,500円 | +2.5% | +22.3% | 2.83% | 34.26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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
