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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 1,456 | 1,507 | 1,444 | 1,485 | +12 | +0.8% | 126,700 |
| 2012/10/09 | 1,411 | 1,503 | 1,411 | 1,473 | +93 | +6.7% | 168,700 |
| 2012/10/05 | 1,340 | 1,395 | 1,340 | 1,380 | +73 | +5.6% | 94,800 |
| 2012/10/04 | 1,301 | 1,322 | 1,296 | 1,307 | +4 | +0.3% | 24,900 |
| 2012/10/03 | 1,331 | 1,331 | 1,292 | 1,303 | -23 | -1.7% | 15,400 |
| 2012/10/02 | 1,320 | 1,335 | 1,320 | 1,326 | -3 | -0.2% | 12,900 |
| 2012/10/01 | 1,333 | 1,333 | 1,313 | 1,329 | -24 | -1.8% | 26,300 |
| 2012/09/28 | 1,358 | 1,358 | 1,332 | 1,353 | +7 | +0.5% | 24,900 |
| 2012/09/27 | 1,357 | 1,359 | 1,339 | 1,346 | -20 | -1.5% | 12,900 |
| 2012/09/26 | 1,312 | 1,366 | 1,312 | 1,366 | +37 | +2.8% | 28,700 |
| 2012/09/25 | 1,318 | 1,334 | 1,306 | 1,329 | +7 | +0.5% | 18,400 |
| 2012/09/24 | 1,323 | 1,323 | 1,305 | 1,322 | -18 | -1.3% | 16,100 |
| 2012/09/21 | 1,301 | 1,340 | 1,295 | 1,340 | +35 | +2.7% | 24,900 |
| 2012/09/20 | 1,324 | 1,324 | 1,303 | 1,305 | -20 | -1.5% | 12,600 |
| 2012/09/19 | 1,293 | 1,330 | 1,292 | 1,325 | +32 | +2.5% | 24,300 |
| 2012/09/18 | 1,323 | 1,323 | 1,288 | 1,293 | -29 | -2.2% | 30,300 |
| 2012/09/14 | 1,321 | 1,328 | 1,312 | 1,322 | +1 | +0.1% | 28,500 |
| 2012/09/13 | 1,360 | 1,360 | 1,320 | 1,321 | -39 | -2.9% | 15,900 |
| 2012/09/12 | 1,361 | 1,366 | 1,350 | 1,360 | +10 | +0.7% | 34,700 |
| 2012/09/11 | 1,331 | 1,350 | 1,326 | 1,350 | +20 | +1.5% | 30,700 |
| 2012/09/10 | 1,319 | 1,331 | 1,318 | 1,330 | +14 | +1.1% | 26,900 |
| 2012/09/07 | 1,339 | 1,339 | 1,315 | 1,316 | -16 | -1.2% | 26,500 |
| 2012/09/06 | 1,369 | 1,369 | 1,317 | 1,332 | -46 | -3.3% | 36,800 |
| 2012/09/05 | 1,396 | 1,396 | 1,364 | 1,378 | -19 | -1.4% | 49,900 |
| 2012/09/04 | 1,380 | 1,399 | 1,369 | 1,397 | +22 | +1.6% | 37,100 |
| 2012/09/03 | 1,378 | 1,385 | 1,370 | 1,375 | +14 | +1% | 34,900 |
| 2012/08/31 | 1,350 | 1,364 | 1,344 | 1,361 | +16 | +1.2% | 22,100 |
| 2012/08/30 | 1,342 | 1,359 | 1,332 | 1,345 | +8 | +0.6% | 26,600 |
| 2012/08/29 | 1,329 | 1,347 | 1,322 | 1,337 | +18 | +1.4% | 28,800 |
| 2012/08/28 | 1,318 | 1,322 | 1,313 | 1,319 | +7 | +0.5% | 17,800 |
| 2012/08/27 | 1,313 | 1,317 | 1,312 | 1,312 | +7 | +0.5% | 9,100 |
| 2012/08/24 | 1,310 | 1,315 | 1,302 | 1,305 | -5 | -0.4% | 5,300 |
| 2012/08/23 | 1,305 | 1,314 | 1,301 | 1,310 | +5 | +0.4% | 14,100 |
| 2012/08/22 | 1,322 | 1,332 | 1,301 | 1,305 | -40 | -3% | 24,300 |
| 2012/08/21 | 1,323 | 1,347 | 1,323 | 1,345 | +15 | +1.1% | 24,400 |
| 2012/08/20 | 1,329 | 1,336 | 1,320 | 1,330 | ±0 | ±0% | 12,300 |
| 2012/08/17 | 1,308 | 1,333 | 1,292 | 1,330 | +9 | +0.7% | 24,000 |
| 2012/08/16 | 1,301 | 1,325 | 1,288 | 1,321 | +18 | +1.4% | 30,200 |
| 2012/08/15 | 1,315 | 1,326 | 1,302 | 1,303 | -27 | -2% | 16,400 |
| 2012/08/14 | 1,290 | 1,336 | 1,287 | 1,330 | +35 | +2.7% | 38,300 |
| 2012/08/13 | 1,292 | 1,300 | 1,286 | 1,295 | -6 | -0.5% | 13,200 |
| 2012/08/10 | 1,272 | 1,310 | 1,272 | 1,301 | +25 | +2% | 19,100 |
| 2012/08/09 | 1,284 | 1,288 | 1,267 | 1,276 | -6 | -0.5% | 13,900 |
| 2012/08/08 | 1,270 | 1,296 | 1,265 | 1,282 | +19 | +1.5% | 19,600 |
| 2012/08/07 | 1,276 | 1,287 | 1,257 | 1,263 | -21 | -1.6% | 22,100 |
| 2012/08/06 | 1,284 | 1,307 | 1,275 | 1,284 | +3 | +0.2% | 17,400 |
| 2012/08/03 | 1,305 | 1,310 | 1,278 | 1,281 | -40 | -3% | 18,200 |
| 2012/08/02 | 1,326 | 1,350 | 1,301 | 1,321 | ±0 | ±0% | 41,200 |
| 2012/08/01 | 1,332 | 1,332 | 1,318 | 1,321 | -38 | -2.8% | 37,600 |
| 2012/07/31 | 1,290 | 1,364 | 1,290 | 1,359 | +82 | +6.4% | 54,200 |
3151～
3200
件表示中 / 6329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 | 282,300円 | +4.1% | +20.5% | 3.19% | 12.64倍 | 0.87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 | 196,000円 | +2.1% | +5.7% | 2.81% | 10.00倍 | 0.72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 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98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 | 162,300円 | +2.5% | +22.3% | 2.83% | 34.23倍 | 0.67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 | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46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
