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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 2,841 | 2,888 | 2,841 | 2,866 | +30 | +1.1% | 245,700 |
| 2024/01/26 | 2,857 | 2,868 | 2,831 | 2,836 | -27 | -0.9% | 297,700 |
| 2024/01/25 | 2,884 | 2,896 | 2,856 | 2,863 | -38 | -1.3% | 368,400 |
| 2024/01/24 | 2,895 | 2,909 | 2,837 | 2,901 | -114 | -3.8% | 745,000 |
| 2024/01/23 | 2,991 | 3,060 | 2,976 | 3,015 | +77 | +2.6% | 449,300 |
| 2024/01/22 | 2,890 | 2,938 | 2,864 | 2,938 | +74 | +2.6% | 283,800 |
| 2024/01/19 | 2,819 | 2,868 | 2,801 | 2,864 | +58 | +2.1% | 242,000 |
| 2024/01/18 | 2,846 | 2,903 | 2,806 | 2,806 | -56 | -2% | 377,400 |
| 2024/01/17 | 2,994 | 3,005 | 2,862 | 2,862 | -136 | -4.5% | 624,600 |
| 2024/01/16 | 3,155 | 3,160 | 2,998 | 2,998 | -152 | -4.8% | 446,900 |
| 2024/01/15 | 3,100 | 3,155 | 3,060 | 3,150 | +75 | +2.4% | 450,300 |
| 2024/01/12 | 3,090 | 3,110 | 2,988 | 3,075 | -575 | -15.8% | 754,900 |
| 2024/01/11 | 3,600 | 3,665 | 3,575 | 3,650 | +95 | +2.7% | 162,100 |
| 2024/01/10 | 3,510 | 3,605 | 3,460 | 3,555 | +45 | +1.3% | 91,000 |
| 2024/01/09 | 3,450 | 3,510 | 3,430 | 3,510 | +90 | +2.6% | 62,000 |
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | -45 | -1.3% | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | +40 | +1.2% | 36,500 |
| 2023/12/29 | 3,430 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 37,700 |
| 2023/12/28 | 3,450 | 3,455 | 3,385 | 3,400 | -65 | -1.9% | 48,000 |
| 2023/12/27 | 3,465 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 50,800 |
| 2023/12/26 | 3,445 | 3,460 | 3,420 | 3,460 | +30 | +0.9% | 26,900 |
| 2023/12/25 | 3,425 | 3,455 | 3,415 | 3,430 | +5 | +0.1% | 23,500 |
| 2023/12/22 | 3,355 | 3,425 | 3,350 | 3,425 | +70 | +2.1% | 44,600 |
| 2023/12/21 | 3,390 | 3,405 | 3,350 | 3,355 | -55 | -1.6% | 30,500 |
| 2023/12/20 | 3,475 | 3,480 | 3,390 | 3,410 | -5 | -0.1% | 35,500 |
| 2023/12/19 | 3,405 | 3,415 | 3,355 | 3,415 | +40 | +1.2% | 42,200 |
| 2023/12/18 | 3,330 | 3,390 | 3,320 | 3,375 | +5 | +0.1% | 53,200 |
| 2023/12/15 | 3,510 | 3,510 | 3,355 | 3,370 | -150 | -4.3% | 85,400 |
| 2023/12/14 | 3,605 | 3,650 | 3,510 | 3,520 | -100 | -2.8% | 42,400 |
| 2023/12/13 | 3,660 | 3,715 | 3,615 | 3,620 | -35 | -1% | 73,000 |
| 2023/12/12 | 3,660 | 3,700 | 3,645 | 3,655 | +5 | +0.1% | 87,700 |
| 2023/12/11 | 3,550 | 3,665 | 3,540 | 3,650 | +85 | +2.4% | 90,900 |
| 2023/12/08 | 3,555 | 3,595 | 3,535 | 3,565 | -10 | -0.3% | 84,400 |
| 2023/12/07 | 3,630 | 3,650 | 3,535 | 3,575 | -100 | -2.7% | 111,500 |
| 2023/12/06 | 3,675 | 3,695 | 3,625 | 3,675 | +50 | +1.4% | 107,300 |
| 2023/12/05 | 3,545 | 3,640 | 3,515 | 3,625 | +105 | +3% | 125,600 |
| 2023/12/04 | 3,465 | 3,520 | 3,435 | 3,520 | +50 | +1.4% | 57,800 |
| 2023/12/01 | 3,515 | 3,580 | 3,470 | 3,470 | -15 | -0.4% | 69,800 |
| 2023/11/30 | 3,425 | 3,485 | 3,365 | 3,485 | +20 | +0.6% | 77,500 |
| 2023/11/29 | 3,485 | 3,490 | 3,435 | 3,465 | -15 | -0.4% | 55,900 |
| 2023/11/28 | 3,445 | 3,485 | 3,430 | 3,480 | +20 | +0.6% | 79,600 |
| 2023/11/27 | 3,445 | 3,460 | 3,410 | 3,460 | +5 | +0.1% | 51,700 |
| 2023/11/24 | 3,435 | 3,465 | 3,415 | 3,455 | -10 | -0.3% | 49,700 |
| 2023/11/22 | 3,385 | 3,480 | 3,380 | 3,465 | +80 | +2.4% | 63,700 |
| 2023/11/21 | 3,400 | 3,415 | 3,380 | 3,385 | +15 | +0.4% | 49,400 |
| 2023/11/20 | 3,435 | 3,435 | 3,350 | 3,370 | -70 | -2% | 78,500 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +45 | +1.3% | 55,600 |
| 2023/11/16 | 3,350 | 3,410 | 3,350 | 3,395 | -20 | -0.6% | 77,200 |
| 2023/11/15 | 3,440 | 3,455 | 3,410 | 3,415 | -35 | -1% | 79,500 |
| 2023/11/14 | 3,455 | 3,520 | 3,440 | 3,450 | -5 | -0.1% | 87,400 |
351～
400
件表示中 / 6290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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75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 |
| 北海コカ | 335,500円 | +1.8% | +10.9% | 0.89% | 29.45倍 | 1.08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 |
| キーコーヒー | 194,700円 | +9.3% | +12.3% | 0.62% | 69.49倍 | 1.35倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64倍 | 1.41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 | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
