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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 1,306 | 1,318 | 1,291 | 1,296 | +10 | +0.8% | 53,100 |
| 2009/03/16 | 1,228 | 1,294 | 1,222 | 1,286 | +72 | +5.9% | 104,400 |
| 2009/03/13 | 1,217 | 1,247 | 1,204 | 1,214 | -2 | -0.2% | 113,200 |
| 2009/03/12 | 1,304 | 1,316 | 1,202 | 1,216 | -88 | -6.7% | 130,200 |
| 2009/03/11 | 1,356 | 1,363 | 1,294 | 1,304 | -17 | -1.3% | 83,500 |
| 2009/03/10 | 1,330 | 1,353 | 1,289 | 1,321 | -37 | -2.7% | 93,900 |
| 2009/03/09 | 1,337 | 1,379 | 1,337 | 1,358 | +1 | +0.1% | 44,800 |
| 2009/03/06 | 1,376 | 1,392 | 1,352 | 1,357 | -13 | -0.9% | 99,500 |
| 2009/03/05 | 1,398 | 1,400 | 1,370 | 1,370 | +3 | +0.2% | 54,400 |
| 2009/03/04 | 1,330 | 1,381 | 1,330 | 1,367 | +21 | +1.6% | 111,200 |
| 2009/03/03 | 1,300 | 1,356 | 1,300 | 1,346 | +31 | +2.4% | 88,600 |
| 2009/03/02 | 1,300 | 1,330 | 1,289 | 1,315 | +12 | +0.9% | 84,500 |
| 2009/02/27 | 1,294 | 1,318 | 1,280 | 1,303 | +11 | +0.9% | 68,600 |
| 2009/02/26 | 1,322 | 1,350 | 1,286 | 1,292 | -24 | -1.8% | 78,400 |
| 2009/02/25 | 1,321 | 1,341 | 1,279 | 1,316 | -4 | -0.3% | 131,500 |
| 2009/02/24 | 1,275 | 1,334 | 1,255 | 1,320 | +7 | +0.5% | 120,500 |
| 2009/02/23 | 1,302 | 1,318 | 1,299 | 1,313 | -1 | -0.1% | 173,900 |
| 2009/02/20 | 1,354 | 1,354 | 1,312 | 1,314 | -31 | -2.3% | 73,100 |
| 2009/02/19 | 1,355 | 1,369 | 1,340 | 1,345 | +9 | +0.7% | 45,800 |
| 2009/02/18 | 1,361 | 1,364 | 1,321 | 1,336 | -45 | -3.3% | 130,200 |
| 2009/02/17 | 1,411 | 1,411 | 1,375 | 1,381 | -25 | -1.8% | 101,500 |
| 2009/02/16 | 1,372 | 1,418 | 1,371 | 1,406 | +49 | +3.6% | 98,100 |
| 2009/02/13 | 1,305 | 1,389 | 1,301 | 1,357 | +50 | +3.8% | 112,500 |
| 2009/02/12 | 1,334 | 1,339 | 1,306 | 1,307 | -27 | -2% | 72,300 |
| 2009/02/10 | 1,335 | 1,350 | 1,311 | 1,334 | +1 | +0.1% | 81,500 |
| 2009/02/09 | 1,400 | 1,410 | 1,326 | 1,333 | -67 | -4.8% | 120,900 |
| 2009/02/06 | 1,370 | 1,407 | 1,350 | 1,400 | +22 | +1.6% | 95,200 |
| 2009/02/05 | 1,414 | 1,427 | 1,367 | 1,378 | -22 | -1.6% | 121,400 |
| 2009/02/04 | 1,431 | 1,431 | 1,385 | 1,400 | -37 | -2.6% | 109,700 |
| 2009/02/03 | 1,439 | 1,465 | 1,423 | 1,437 | -2 | -0.1% | 70,300 |
| 2009/02/02 | 1,450 | 1,450 | 1,412 | 1,439 | -13 | -0.9% | 51,900 |
| 2009/01/30 | 1,445 | 1,472 | 1,440 | 1,452 | +7 | +0.5% | 58,800 |
| 2009/01/29 | 1,480 | 1,495 | 1,428 | 1,445 | -24 | -1.6% | 106,800 |
| 2009/01/28 | 1,473 | 1,485 | 1,460 | 1,469 | -24 | -1.6% | 47,800 |
| 2009/01/27 | 1,505 | 1,522 | 1,478 | 1,493 | -13 | -0.9% | 62,700 |
| 2009/01/26 | 1,530 | 1,530 | 1,499 | 1,506 | +19 | +1.3% | 82,600 |
| 2009/01/23 | 1,469 | 1,510 | 1,464 | 1,487 | +19 | +1.3% | 71,500 |
| 2009/01/22 | 1,451 | 1,469 | 1,444 | 1,468 | +37 | +2.6% | 58,600 |
| 2009/01/21 | 1,451 | 1,454 | 1,426 | 1,431 | -27 | -1.9% | 101,700 |
| 2009/01/20 | 1,502 | 1,510 | 1,451 | 1,458 | -44 | -2.9% | 111,600 |
| 2009/01/19 | 1,539 | 1,545 | 1,493 | 1,502 | -7 | -0.5% | 80,700 |
| 2009/01/16 | 1,492 | 1,518 | 1,485 | 1,509 | +16 | +1.1% | 109,300 |
| 2009/01/15 | 1,517 | 1,534 | 1,483 | 1,493 | -74 | -4.7% | 182,900 |
| 2009/01/14 | 1,644 | 1,658 | 1,565 | 1,567 | -97 | -5.8% | 208,300 |
| 2009/01/13 | 1,666 | 1,695 | 1,642 | 1,664 | +1 | +0.1% | 164,900 |
| 2009/01/09 | 1,639 | 1,664 | 1,634 | 1,663 | +40 | +2.5% | 116,900 |
| 2009/01/08 | 1,562 | 1,635 | 1,562 | 1,623 | +41 | +2.6% | 74,300 |
| 2009/01/07 | 1,639 | 1,650 | 1,566 | 1,582 | -60 | -3.7% | 98,400 |
| 2009/01/06 | 1,637 | 1,655 | 1,630 | 1,642 | +4 | +0.2% | 118,500 |
| 2009/01/05 | 1,650 | 1,650 | 1,620 | 1,638 | +8 | +0.5% | 31,600 |
3951～
4000
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 | 174,000円 | +0.1% | -49.0% | 0.80% | 61.71倍 | 1.81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
