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 |
|---|---|---|---|---|---|---|---|
| 2009/08/12 | 1,220 | 1,228 | 1,205 | 1,215 | -4 | -0.3% | 76,400 |
| 2009/08/11 | 1,200 | 1,228 | 1,200 | 1,219 | +19 | +1.6% | 172,300 |
| 2009/08/10 | 1,148 | 1,200 | 1,144 | 1,200 | +48 | +4.2% | 129,800 |
| 2009/08/07 | 1,133 | 1,152 | 1,133 | 1,152 | +12 | +1.1% | 40,500 |
| 2009/08/06 | 1,131 | 1,148 | 1,131 | 1,140 | -1 | -0.1% | 43,400 |
| 2009/08/05 | 1,137 | 1,146 | 1,134 | 1,141 | +4 | +0.4% | 44,900 |
| 2009/08/04 | 1,137 | 1,145 | 1,134 | 1,137 | +4 | +0.4% | 50,300 |
| 2009/08/03 | 1,147 | 1,147 | 1,125 | 1,133 | -7 | -0.6% | 48,900 |
| 2009/07/31 | 1,139 | 1,146 | 1,137 | 1,140 | +6 | +0.5% | 19,000 |
| 2009/07/30 | 1,137 | 1,139 | 1,131 | 1,134 | -1 | -0.1% | 16,800 |
| 2009/07/29 | 1,139 | 1,141 | 1,131 | 1,135 | -4 | -0.4% | 24,900 |
| 2009/07/28 | 1,145 | 1,146 | 1,131 | 1,139 | -6 | -0.5% | 37,200 |
| 2009/07/27 | 1,158 | 1,162 | 1,142 | 1,145 | -13 | -1.1% | 41,500 |
| 2009/07/24 | 1,167 | 1,169 | 1,141 | 1,158 | +20 | +1.8% | 40,800 |
| 2009/07/23 | 1,153 | 1,159 | 1,138 | 1,138 | -15 | -1.3% | 39,700 |
| 2009/07/22 | 1,135 | 1,175 | 1,133 | 1,153 | +23 | +2% | 63,700 |
| 2009/07/21 | 1,140 | 1,144 | 1,127 | 1,130 | +2 | +0.2% | 41,600 |
| 2009/07/17 | 1,128 | 1,132 | 1,117 | 1,128 | -2 | -0.2% | 11,100 |
| 2009/07/16 | 1,131 | 1,147 | 1,129 | 1,130 | -7 | -0.6% | 29,600 |
| 2009/07/15 | 1,130 | 1,150 | 1,110 | 1,137 | +20 | +1.8% | 57,100 |
| 2009/07/14 | 1,125 | 1,126 | 1,104 | 1,117 | +10 | +0.9% | 47,300 |
| 2009/07/13 | 1,138 | 1,154 | 1,106 | 1,107 | -32 | -2.8% | 65,100 |
| 2009/07/10 | 1,129 | 1,141 | 1,109 | 1,139 | +30 | +2.7% | 65,300 |
| 2009/07/09 | 1,115 | 1,116 | 1,104 | 1,109 | -10 | -0.9% | 29,100 |
| 2009/07/08 | 1,130 | 1,130 | 1,115 | 1,119 | -11 | -1% | 39,000 |
| 2009/07/07 | 1,140 | 1,142 | 1,120 | 1,130 | +7 | +0.6% | 62,700 |
| 2009/07/06 | 1,124 | 1,128 | 1,112 | 1,123 | ±0 | ±0% | 59,400 |
| 2009/07/03 | 1,110 | 1,132 | 1,105 | 1,123 | -1 | -0.1% | 67,000 |
| 2009/07/02 | 1,134 | 1,144 | 1,122 | 1,124 | -19 | -1.7% | 58,300 |
| 2009/07/01 | 1,150 | 1,159 | 1,137 | 1,143 | -13 | -1.1% | 43,300 |
| 2009/06/30 | 1,155 | 1,157 | 1,143 | 1,156 | +9 | +0.8% | 27,000 |
| 2009/06/29 | 1,139 | 1,148 | 1,138 | 1,147 | +1 | +0.1% | 16,000 |
| 2009/06/26 | 1,150 | 1,152 | 1,136 | 1,146 | +4 | +0.4% | 20,700 |
| 2009/06/25 | 1,131 | 1,152 | 1,123 | 1,142 | +13 | +1.2% | 30,000 |
| 2009/06/24 | 1,136 | 1,139 | 1,121 | 1,129 | -11 | -1% | 26,800 |
| 2009/06/23 | 1,153 | 1,158 | 1,135 | 1,140 | -29 | -2.5% | 52,500 |
| 2009/06/22 | 1,171 | 1,187 | 1,168 | 1,169 | +1 | +0.1% | 47,500 |
| 2009/06/19 | 1,164 | 1,171 | 1,159 | 1,168 | +8 | +0.7% | 36,400 |
| 2009/06/18 | 1,163 | 1,166 | 1,146 | 1,160 | -6 | -0.5% | 21,400 |
| 2009/06/17 | 1,135 | 1,167 | 1,130 | 1,166 | +30 | +2.6% | 53,100 |
| 2009/06/16 | 1,155 | 1,162 | 1,134 | 1,136 | -37 | -3.2% | 76,200 |
| 2009/06/15 | 1,186 | 1,186 | 1,164 | 1,173 | +17 | +1.5% | 42,500 |
| 2009/06/12 | 1,151 | 1,163 | 1,147 | 1,156 | +9 | +0.8% | 43,600 |
| 2009/06/11 | 1,151 | 1,160 | 1,147 | 1,147 | -13 | -1.1% | 27,600 |
| 2009/06/10 | 1,146 | 1,160 | 1,146 | 1,160 | +2 | +0.2% | 25,000 |
| 2009/06/09 | 1,154 | 1,158 | 1,150 | 1,158 | +2 | +0.2% | 32,400 |
| 2009/06/08 | 1,169 | 1,175 | 1,151 | 1,156 | -11 | -0.9% | 57,200 |
| 2009/06/05 | 1,184 | 1,185 | 1,166 | 1,167 | -7 | -0.6% | 27,800 |
| 2009/06/04 | 1,162 | 1,177 | 1,162 | 1,174 | +12 | +1% | 38,900 |
| 2009/06/03 | 1,170 | 1,177 | 1,162 | 1,162 | -12 | -1% | 50,400 |
3851～
3900
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 | 219,900円 | +4.1% | +20.5% | 4.09% | 9.85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 | 150,500円 | +1.0% | -15.6% | 1.53% | 62.74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 | 173,700円 | +0.1% | -49.0% | 0.81% | 61.60倍 | 1.80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
