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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 2,738 | 2,759 | 2,734 | 2,749 | +26 | +1% | 126,400 |
| 2024/03/19 | 2,701 | 2,738 | 2,698 | 2,723 | +22 | +0.8% | 96,200 |
| 2024/03/18 | 2,712 | 2,712 | 2,685 | 2,701 | -4 | -0.1% | 105,200 |
| 2024/03/15 | 2,680 | 2,710 | 2,673 | 2,705 | +9 | +0.3% | 101,900 |
| 2024/03/14 | 2,699 | 2,713 | 2,675 | 2,696 | +14 | +0.5% | 77,200 |
| 2024/03/13 | 2,710 | 2,724 | 2,666 | 2,682 | -10 | -0.4% | 81,500 |
| 2024/03/12 | 2,659 | 2,700 | 2,653 | 2,692 | +28 | +1.1% | 93,100 |
| 2024/03/11 | 2,690 | 2,705 | 2,643 | 2,664 | -44 | -1.6% | 120,500 |
| 2024/03/08 | 2,648 | 2,717 | 2,642 | 2,708 | +36 | +1.3% | 126,900 |
| 2024/03/07 | 2,736 | 2,741 | 2,660 | 2,672 | -59 | -2.2% | 133,900 |
| 2024/03/06 | 2,691 | 2,739 | 2,684 | 2,731 | +33 | +1.2% | 91,200 |
| 2024/03/05 | 2,650 | 2,701 | 2,649 | 2,698 | +12 | +0.4% | 134,200 |
| 2024/03/04 | 2,709 | 2,717 | 2,665 | 2,686 | -30 | -1.1% | 191,100 |
| 2024/03/01 | 2,747 | 2,747 | 2,705 | 2,716 | -16 | -0.6% | 156,000 |
| 2024/02/29 | 2,779 | 2,783 | 2,720 | 2,732 | -59 | -2.1% | 173,800 |
| 2024/02/28 | 2,758 | 2,793 | 2,754 | 2,791 | -19 | -0.7% | 152,600 |
| 2024/02/27 | 2,827 | 2,840 | 2,807 | 2,810 | -17 | -0.6% | 303,400 |
| 2024/02/26 | 2,846 | 2,852 | 2,827 | 2,827 | -10 | -0.4% | 165,100 |
| 2024/02/22 | 2,822 | 2,838 | 2,813 | 2,837 | +12 | +0.4% | 135,200 |
| 2024/02/21 | 2,842 | 2,842 | 2,824 | 2,825 | -10 | -0.4% | 107,900 |
| 2024/02/20 | 2,840 | 2,854 | 2,827 | 2,835 | +3 | +0.1% | 175,500 |
| 2024/02/19 | 2,772 | 2,833 | 2,772 | 2,832 | +68 | +2.5% | 248,000 |
| 2024/02/16 | 2,755 | 2,798 | 2,755 | 2,764 | +9 | +0.3% | 172,600 |
| 2024/02/15 | 2,809 | 2,809 | 2,746 | 2,755 | -41 | -1.5% | 206,600 |
| 2024/02/14 | 2,827 | 2,836 | 2,777 | 2,796 | -38 | -1.3% | 261,600 |
| 2024/02/13 | 2,849 | 2,849 | 2,815 | 2,834 | ±0 | ±0% | 276,800 |
| 2024/02/09 | 2,838 | 2,857 | 2,828 | 2,834 | -20 | -0.7% | 178,400 |
| 2024/02/08 | 2,849 | 2,866 | 2,826 | 2,854 | +13 | +0.5% | 203,400 |
| 2024/02/07 | 2,850 | 2,866 | 2,829 | 2,841 | -11 | -0.4% | 183,000 |
| 2024/02/06 | 2,868 | 2,878 | 2,852 | 2,852 | -12 | -0.4% | 101,300 |
| 2024/02/05 | 2,830 | 2,869 | 2,812 | 2,864 | +34 | +1.2% | 221,600 |
| 2024/02/02 | 2,867 | 2,867 | 2,813 | 2,830 | -28 | -1% | 338,400 |
| 2024/02/01 | 2,853 | 2,869 | 2,843 | 2,858 | -22 | -0.8% | 180,900 |
| 2024/01/31 | 2,884 | 2,894 | 2,853 | 2,880 | -26 | -0.9% | 289,700 |
| 2024/01/30 | 2,887 | 2,930 | 2,879 | 2,906 | +40 | +1.4% | 294,200 |
| 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 |
351～
400
件表示中 / 6325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 | 284,400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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 | 163,200円 | +2.5% | +22.3% | 2.82% | 34.42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 | 347,500円 | +1.8% | +10.9% | 0.86% | 30.51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
