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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 1,284 | 1,284 | 1,264 | 1,277 | +3 | +0.2% | 22,000 |
| 2012/07/27 | 1,281 | 1,284 | 1,269 | 1,274 | -7 | -0.5% | 19,900 |
| 2012/07/26 | 1,233 | 1,284 | 1,205 | 1,281 | +49 | +4% | 59,800 |
| 2012/07/25 | 1,230 | 1,247 | 1,220 | 1,232 | +2 | +0.2% | 27,400 |
| 2012/07/24 | 1,248 | 1,257 | 1,219 | 1,230 | -25 | -2% | 29,100 |
| 2012/07/23 | 1,256 | 1,268 | 1,254 | 1,255 | -5 | -0.4% | 32,300 |
| 2012/07/20 | 1,299 | 1,299 | 1,258 | 1,260 | -39 | -3% | 26,900 |
| 2012/07/19 | 1,317 | 1,321 | 1,299 | 1,299 | -4 | -0.3% | 20,300 |
| 2012/07/18 | 1,328 | 1,348 | 1,301 | 1,303 | -25 | -1.9% | 28,500 |
| 2012/07/17 | 1,349 | 1,349 | 1,325 | 1,328 | -16 | -1.2% | 23,500 |
| 2012/07/13 | 1,319 | 1,350 | 1,312 | 1,344 | +24 | +1.8% | 45,100 |
| 2012/07/12 | 1,300 | 1,325 | 1,299 | 1,320 | +16 | +1.2% | 39,500 |
| 2012/07/11 | 1,305 | 1,308 | 1,300 | 1,304 | -6 | -0.5% | 26,300 |
| 2012/07/10 | 1,298 | 1,323 | 1,297 | 1,310 | +15 | +1.2% | 33,500 |
| 2012/07/09 | 1,295 | 1,297 | 1,290 | 1,295 | +10 | +0.8% | 41,600 |
| 2012/07/06 | 1,312 | 1,312 | 1,284 | 1,285 | -29 | -2.2% | 42,300 |
| 2012/07/05 | 1,295 | 1,319 | 1,295 | 1,314 | +14 | +1.1% | 28,300 |
| 2012/07/04 | 1,296 | 1,306 | 1,290 | 1,300 | +7 | +0.5% | 36,400 |
| 2012/07/03 | 1,282 | 1,297 | 1,282 | 1,293 | +13 | +1% | 38,600 |
| 2012/07/02 | 1,278 | 1,285 | 1,278 | 1,280 | +8 | +0.6% | 61,400 |
| 2012/06/29 | 1,278 | 1,283 | 1,263 | 1,272 | -25 | -1.9% | 56,300 |
| 2012/06/28 | 1,317 | 1,327 | 1,294 | 1,297 | -24 | -1.8% | 30,600 |
| 2012/06/27 | 1,312 | 1,323 | 1,306 | 1,321 | +18 | +1.4% | 30,900 |
| 2012/06/26 | 1,278 | 1,311 | 1,278 | 1,303 | +32 | +2.5% | 33,600 |
| 2012/06/25 | 1,273 | 1,274 | 1,264 | 1,271 | +10 | +0.8% | 16,100 |
| 2012/06/22 | 1,256 | 1,280 | 1,254 | 1,261 | -19 | -1.5% | 22,600 |
| 2012/06/21 | 1,274 | 1,280 | 1,257 | 1,280 | +7 | +0.5% | 24,400 |
| 2012/06/20 | 1,249 | 1,279 | 1,249 | 1,273 | +29 | +2.3% | 32,800 |
| 2012/06/19 | 1,273 | 1,273 | 1,243 | 1,244 | -34 | -2.7% | 31,600 |
| 2012/06/18 | 1,317 | 1,318 | 1,276 | 1,278 | -14 | -1.1% | 32,500 |
| 2012/06/15 | 1,283 | 1,295 | 1,271 | 1,292 | +32 | +2.5% | 65,800 |
| 2012/06/14 | 1,260 | 1,285 | 1,250 | 1,260 | +14 | +1.1% | 57,400 |
| 2012/06/13 | 1,272 | 1,286 | 1,236 | 1,246 | -56 | -4.3% | 78,100 |
| 2012/06/12 | 1,298 | 1,307 | 1,283 | 1,302 | +5 | +0.4% | 47,700 |
| 2012/06/11 | 1,325 | 1,331 | 1,288 | 1,297 | +3 | +0.2% | 93,600 |
| 2012/06/08 | 1,280 | 1,299 | 1,272 | 1,294 | +36 | +2.9% | 132,500 |
| 2012/06/07 | 1,234 | 1,258 | 1,226 | 1,258 | +27 | +2.2% | 62,900 |
| 2012/06/06 | 1,224 | 1,237 | 1,218 | 1,231 | +10 | +0.8% | 38,300 |
| 2012/06/05 | 1,207 | 1,222 | 1,201 | 1,221 | +14 | +1.2% | 33,400 |
| 2012/06/04 | 1,215 | 1,220 | 1,201 | 1,207 | -16 | -1.3% | 40,800 |
| 2012/06/01 | 1,216 | 1,230 | 1,216 | 1,223 | -3 | -0.2% | 77,700 |
| 2012/05/31 | 1,226 | 1,232 | 1,206 | 1,226 | -10 | -0.8% | 71,300 |
| 2012/05/30 | 1,226 | 1,243 | 1,217 | 1,236 | -1 | -0.1% | 54,100 |
| 2012/05/29 | 1,215 | 1,239 | 1,196 | 1,237 | +22 | +1.8% | 51,500 |
| 2012/05/28 | 1,189 | 1,219 | 1,189 | 1,215 | +6 | +0.5% | 47,600 |
| 2012/05/25 | 1,203 | 1,222 | 1,189 | 1,209 | +32 | +2.7% | 64,100 |
| 2012/05/24 | 1,203 | 1,213 | 1,160 | 1,177 | -17 | -1.4% | 72,200 |
| 2012/05/23 | 1,235 | 1,235 | 1,192 | 1,194 | -37 | -3% | 83,200 |
| 2012/05/22 | 1,256 | 1,256 | 1,221 | 1,231 | -21 | -1.7% | 54,400 |
| 2012/05/21 | 1,218 | 1,254 | 1,218 | 1,252 | +33 | +2.7% | 43,400 |
3201～
3250
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
