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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,036 | 1,061 | 1,036 | 1,061 | +25 | +2.4% | 26,500 |
| 2009/12/02 | 1,044 | 1,044 | 1,031 | 1,036 | -3 | -0.3% | 10,800 |
| 2009/12/01 | 1,062 | 1,062 | 1,030 | 1,039 | -16 | -1.5% | 35,800 |
| 2009/11/30 | 1,031 | 1,055 | 1,012 | 1,055 | +24 | +2.3% | 66,100 |
| 2009/11/27 | 1,023 | 1,044 | 1,023 | 1,031 | -11 | -1.1% | 23,800 |
| 2009/11/26 | 1,030 | 1,050 | 1,030 | 1,042 | +8 | +0.8% | 34,200 |
| 2009/11/25 | 1,020 | 1,049 | 1,017 | 1,034 | +17 | +1.7% | 59,200 |
| 2009/11/24 | 1,002 | 1,025 | 1,000 | 1,017 | +11 | +1.1% | 48,400 |
| 2009/11/20 | 1,003 | 1,027 | 1,003 | 1,006 | -16 | -1.6% | 33,000 |
| 2009/11/19 | 1,017 | 1,027 | 1,008 | 1,022 | -15 | -1.4% | 50,300 |
| 2009/11/18 | 1,044 | 1,052 | 1,031 | 1,037 | -8 | -0.8% | 53,000 |
| 2009/11/17 | 1,030 | 1,047 | 1,030 | 1,045 | +16 | +1.6% | 17,900 |
| 2009/11/16 | 1,043 | 1,048 | 1,027 | 1,029 | -7 | -0.7% | 27,900 |
| 2009/11/13 | 1,021 | 1,042 | 1,021 | 1,036 | +9 | +0.9% | 30,100 |
| 2009/11/12 | 1,052 | 1,052 | 1,022 | 1,027 | -29 | -2.7% | 55,700 |
| 2009/11/11 | 1,074 | 1,077 | 1,050 | 1,056 | -15 | -1.4% | 45,100 |
| 2009/11/10 | 1,100 | 1,105 | 1,071 | 1,071 | -19 | -1.7% | 64,000 |
| 2009/11/09 | 1,082 | 1,094 | 1,069 | 1,090 | +21 | +2% | 37,100 |
| 2009/11/06 | 1,069 | 1,073 | 1,057 | 1,069 | +6 | +0.6% | 13,400 |
| 2009/11/05 | 1,085 | 1,098 | 1,051 | 1,063 | -31 | -2.8% | 54,200 |
| 2009/11/04 | 1,102 | 1,103 | 1,085 | 1,094 | -13 | -1.2% | 30,100 |
| 2009/11/02 | 1,106 | 1,107 | 1,095 | 1,107 | -2 | -0.2% | 28,200 |
| 2009/10/30 | 1,103 | 1,118 | 1,103 | 1,109 | +2 | +0.2% | 31,400 |
| 2009/10/29 | 1,104 | 1,115 | 1,100 | 1,107 | -3 | -0.3% | 58,100 |
| 2009/10/28 | 1,134 | 1,134 | 1,109 | 1,110 | -23 | -2% | 33,100 |
| 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 |
3851～
3900
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 | 284,500円 | +4.1% | +20.5% | 3.16% | 12.74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 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.10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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00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 | 163,000円 | +2.5% | +22.3% | 2.82% | 34.37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 | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55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
