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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 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 |
| 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 |
3901～
3950
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
