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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 1,100 | 1,102 | 1,059 | 1,063 | -46 | -4.1% | 142,800 |
| 2009/04/21 | 1,120 | 1,121 | 1,101 | 1,109 | -17 | -1.5% | 78,000 |
| 2009/04/20 | 1,172 | 1,176 | 1,117 | 1,126 | -45 | -3.8% | 101,900 |
| 2009/04/17 | 1,196 | 1,199 | 1,171 | 1,171 | -14 | -1.2% | 92,500 |
| 2009/04/16 | 1,170 | 1,195 | 1,168 | 1,185 | +35 | +3% | 66,200 |
| 2009/04/15 | 1,148 | 1,161 | 1,142 | 1,150 | -18 | -1.5% | 90,600 |
| 2009/04/14 | 1,218 | 1,218 | 1,161 | 1,168 | -37 | -3.1% | 129,600 |
| 2009/04/13 | 1,197 | 1,225 | 1,196 | 1,205 | +9 | +0.8% | 110,800 |
| 2009/04/10 | 1,204 | 1,208 | 1,188 | 1,196 | +3 | +0.3% | 70,500 |
| 2009/04/09 | 1,209 | 1,215 | 1,183 | 1,193 | -16 | -1.3% | 119,300 |
| 2009/04/08 | 1,198 | 1,230 | 1,194 | 1,209 | +17 | +1.4% | 87,700 |
| 2009/04/07 | 1,203 | 1,208 | 1,182 | 1,192 | -20 | -1.7% | 96,600 |
| 2009/04/06 | 1,220 | 1,236 | 1,203 | 1,212 | -15 | -1.2% | 53,200 |
| 2009/04/03 | 1,277 | 1,279 | 1,210 | 1,227 | -42 | -3.3% | 89,300 |
| 2009/04/02 | 1,264 | 1,277 | 1,246 | 1,269 | +25 | +2% | 32,600 |
| 2009/04/01 | 1,256 | 1,256 | 1,225 | 1,244 | +8 | +0.6% | 78,900 |
| 2009/03/31 | 1,255 | 1,315 | 1,234 | 1,236 | -24 | -1.9% | 55,200 |
| 2009/03/30 | 1,310 | 1,323 | 1,260 | 1,260 | -34 | -2.6% | 36,000 |
| 2009/03/27 | 1,350 | 1,356 | 1,294 | 1,294 | -43 | -3.2% | 51,700 |
| 2009/03/26 | 1,322 | 1,337 | 1,310 | 1,337 | +23 | +1.8% | 29,600 |
| 2009/03/25 | 1,318 | 1,329 | 1,291 | 1,314 | -4 | -0.3% | 47,200 |
| 2009/03/24 | 1,288 | 1,326 | 1,288 | 1,318 | +19 | +1.5% | 54,700 |
| 2009/03/23 | 1,262 | 1,301 | 1,262 | 1,299 | +26 | +2% | 44,900 |
| 2009/03/19 | 1,297 | 1,297 | 1,265 | 1,273 | -11 | -0.9% | 13,900 |
| 2009/03/18 | 1,295 | 1,306 | 1,273 | 1,284 | -12 | -0.9% | 36,300 |
| 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 |
4001～
4050
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
