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 |
|---|---|---|---|---|---|---|---|
| 2009/10/27 | 1,124 | 1,133 | 1,110 | 1,133 | +9 | +0.8% | 39,400 |
| 2009/10/26 | 1,120 | 1,128 | 1,116 | 1,124 | +5 | +0.4% | 27,800 |
| 2009/10/23 | 1,130 | 1,131 | 1,110 | 1,119 | ±0 | ±0% | 38,900 |
| 2009/10/22 | 1,132 | 1,134 | 1,099 | 1,119 | -22 | -1.9% | 28,100 |
| 2009/10/21 | 1,149 | 1,151 | 1,136 | 1,141 | -2 | -0.2% | 12,600 |
| 2009/10/20 | 1,164 | 1,166 | 1,130 | 1,143 | -26 | -2.2% | 47,600 |
| 2009/10/19 | 1,165 | 1,170 | 1,160 | 1,169 | +9 | +0.8% | 26,000 |
| 2009/10/16 | 1,160 | 1,169 | 1,150 | 1,160 | +1 | +0.1% | 15,600 |
| 2009/10/15 | 1,153 | 1,162 | 1,143 | 1,159 | +1 | +0.1% | 27,300 |
| 2009/10/14 | 1,141 | 1,161 | 1,135 | 1,158 | +18 | +1.6% | 33,800 |
| 2009/10/13 | 1,123 | 1,149 | 1,117 | 1,140 | +20 | +1.8% | 39,300 |
| 2009/10/09 | 1,127 | 1,140 | 1,119 | 1,120 | -14 | -1.2% | 44,700 |
| 2009/10/08 | 1,145 | 1,156 | 1,128 | 1,134 | -11 | -1% | 26,300 |
| 2009/10/07 | 1,146 | 1,150 | 1,111 | 1,145 | -1 | -0.1% | 42,400 |
| 2009/10/06 | 1,158 | 1,173 | 1,136 | 1,146 | -27 | -2.3% | 44,800 |
| 2009/10/05 | 1,156 | 1,176 | 1,138 | 1,173 | +14 | +1.2% | 58,000 |
| 2009/10/02 | 1,174 | 1,174 | 1,154 | 1,159 | -24 | -2% | 25,100 |
| 2009/10/01 | 1,181 | 1,189 | 1,176 | 1,183 | +7 | +0.6% | 45,600 |
| 2009/09/30 | 1,162 | 1,176 | 1,160 | 1,176 | -6 | -0.5% | 39,100 |
| 2009/09/29 | 1,185 | 1,187 | 1,176 | 1,182 | -2 | -0.2% | 30,000 |
| 2009/09/28 | 1,167 | 1,188 | 1,167 | 1,184 | +8 | +0.7% | 18,200 |
| 2009/09/25 | 1,185 | 1,190 | 1,165 | 1,176 | -20 | -1.7% | 18,900 |
| 2009/09/24 | 1,175 | 1,197 | 1,175 | 1,196 | +6 | +0.5% | 32,400 |
| 2009/09/18 | 1,181 | 1,195 | 1,173 | 1,190 | -3 | -0.3% | 23,600 |
| 2009/09/17 | 1,185 | 1,193 | 1,176 | 1,193 | +10 | +0.8% | 33,700 |
| 2009/09/16 | 1,190 | 1,196 | 1,182 | 1,183 | -2 | -0.2% | 34,700 |
| 2009/09/15 | 1,180 | 1,191 | 1,175 | 1,185 | +9 | +0.8% | 38,400 |
| 2009/09/14 | 1,182 | 1,184 | 1,164 | 1,176 | -1 | -0.1% | 28,200 |
| 2009/09/11 | 1,167 | 1,182 | 1,163 | 1,177 | -2 | -0.2% | 47,400 |
| 2009/09/10 | 1,156 | 1,189 | 1,156 | 1,179 | +12 | +1% | 55,800 |
| 2009/09/09 | 1,151 | 1,173 | 1,145 | 1,167 | +17 | +1.5% | 48,900 |
| 2009/09/08 | 1,159 | 1,166 | 1,148 | 1,150 | ±0 | ±0% | 34,400 |
| 2009/09/07 | 1,148 | 1,160 | 1,147 | 1,150 | +4 | +0.3% | 23,200 |
| 2009/09/04 | 1,151 | 1,160 | 1,136 | 1,146 | -8 | -0.7% | 33,100 |
| 2009/09/03 | 1,151 | 1,156 | 1,150 | 1,154 | -5 | -0.4% | 27,000 |
| 2009/09/02 | 1,170 | 1,171 | 1,154 | 1,159 | -12 | -1% | 51,200 |
| 2009/09/01 | 1,175 | 1,180 | 1,163 | 1,171 | -4 | -0.3% | 40,800 |
| 2009/08/31 | 1,181 | 1,194 | 1,171 | 1,175 | -3 | -0.3% | 41,800 |
| 2009/08/28 | 1,184 | 1,196 | 1,172 | 1,178 | +1 | +0.1% | 40,900 |
| 2009/08/27 | 1,191 | 1,201 | 1,173 | 1,177 | -22 | -1.8% | 43,000 |
| 2009/08/26 | 1,196 | 1,210 | 1,191 | 1,199 | +18 | +1.5% | 45,800 |
| 2009/08/25 | 1,197 | 1,200 | 1,170 | 1,181 | -17 | -1.4% | 52,300 |
| 2009/08/24 | 1,199 | 1,205 | 1,197 | 1,198 | +5 | +0.4% | 34,900 |
| 2009/08/21 | 1,181 | 1,199 | 1,181 | 1,193 | +15 | +1.3% | 60,300 |
| 2009/08/20 | 1,181 | 1,187 | 1,157 | 1,178 | -11 | -0.9% | 62,800 |
| 2009/08/19 | 1,217 | 1,217 | 1,184 | 1,189 | -17 | -1.4% | 51,600 |
| 2009/08/18 | 1,197 | 1,213 | 1,182 | 1,206 | +5 | +0.4% | 20,700 |
| 2009/08/17 | 1,203 | 1,211 | 1,198 | 1,201 | -20 | -1.6% | 59,000 |
| 2009/08/14 | 1,220 | 1,225 | 1,211 | 1,221 | -1 | -0.1% | 56,000 |
| 2009/08/13 | 1,220 | 1,228 | 1,218 | 1,222 | +7 | +0.6% | 46,900 |
3801～
3850
件表示中 / 6253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 | 219,700円 | +4.1% | +20.5% | 4.10% | 9.84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 |
| ロックフィール | 150,600円 | +1.0% | -15.6% | 1.53% | 62.78倍 | 1.36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 | 407,500円 | +7.1% | +3.1% | 1.23% | 25.34倍 | 2.88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 | 174,500円 | +0.1% | -49.0% | 0.80% | 61.88倍 | 1.81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 | 742,000円 | +8.5% | +1.7% | 0.94% | 17.66倍 | 1.79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
