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 |
|---|---|---|---|---|---|---|---|
| 2009/01/23 | 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 |
| 2008/12/30 | 1,589 | 1,636 | 1,584 | 1,630 | +11 | +0.7% | 18,000 |
| 2008/12/29 | 1,592 | 1,633 | 1,592 | 1,619 | +28 | +1.8% | 51,800 |
| 2008/12/26 | 1,559 | 1,605 | 1,548 | 1,591 | +53 | +3.4% | 99,800 |
| 2008/12/25 | 1,529 | 1,550 | 1,525 | 1,538 | +5 | +0.3% | 47,600 |
| 2008/12/24 | 1,550 | 1,567 | 1,522 | 1,533 | -35 | -2.2% | 21,800 |
| 2008/12/22 | 1,512 | 1,580 | 1,512 | 1,568 | +27 | +1.8% | 24,900 |
| 2008/12/19 | 1,580 | 1,584 | 1,538 | 1,541 | -39 | -2.5% | 32,300 |
| 2008/12/18 | 1,545 | 1,588 | 1,529 | 1,580 | +50 | +3.3% | 42,200 |
| 2008/12/17 | 1,579 | 1,579 | 1,512 | 1,530 | -19 | -1.2% | 64,300 |
| 2008/12/16 | 1,572 | 1,583 | 1,536 | 1,549 | -45 | -2.8% | 28,500 |
| 2008/12/15 | 1,580 | 1,600 | 1,575 | 1,594 | +33 | +2.1% | 32,600 |
| 2008/12/12 | 1,590 | 1,611 | 1,557 | 1,561 | -66 | -4.1% | 51,400 |
| 2008/12/11 | 1,609 | 1,630 | 1,585 | 1,627 | +14 | +0.9% | 37,200 |
| 2008/12/10 | 1,576 | 1,627 | 1,575 | 1,613 | +42 | +2.7% | 62,500 |
| 2008/12/09 | 1,622 | 1,622 | 1,561 | 1,571 | -55 | -3.4% | 56,600 |
| 2008/12/08 | 1,549 | 1,638 | 1,540 | 1,626 | +85 | +5.5% | 112,400 |
| 2008/12/05 | 1,515 | 1,559 | 1,485 | 1,541 | +23 | +1.5% | 123,100 |
| 2008/12/04 | 1,473 | 1,529 | 1,466 | 1,518 | +15 | +1% | 81,700 |
| 2008/12/03 | 1,370 | 1,511 | 1,365 | 1,503 | +160 | +11.9% | 165,700 |
| 2008/12/02 | 1,370 | 1,377 | 1,341 | 1,343 | -68 | -4.8% | 110,300 |
| 2008/12/01 | 1,440 | 1,450 | 1,405 | 1,411 | -71 | -4.8% | 66,800 |
| 2008/11/28 | 1,454 | 1,482 | 1,435 | 1,482 | +21 | +1.4% | 34,600 |
| 2008/11/27 | 1,435 | 1,471 | 1,423 | 1,461 | +18 | +1.2% | 79,100 |
| 2008/11/26 | 1,498 | 1,518 | 1,438 | 1,443 | -85 | -5.6% | 90,700 |
| 2008/11/25 | 1,541 | 1,557 | 1,480 | 1,528 | -15 | -1% | 106,400 |
| 2008/11/21 | 1,490 | 1,548 | 1,476 | 1,543 | +45 | +3% | 111,500 |
| 2008/11/20 | 1,473 | 1,499 | 1,432 | 1,498 | +5 | +0.3% | 109,700 |
| 2008/11/19 | 1,397 | 1,503 | 1,397 | 1,493 | +92 | +6.6% | 116,900 |
| 2008/11/18 | 1,412 | 1,425 | 1,394 | 1,401 | -29 | -2% | 44,400 |
| 2008/11/17 | 1,401 | 1,464 | 1,382 | 1,430 | +9 | +0.6% | 45,500 |
| 2008/11/14 | 1,481 | 1,485 | 1,409 | 1,421 | -43 | -2.9% | 57,600 |
| 2008/11/13 | 1,410 | 1,489 | 1,405 | 1,464 | +14 | +1% | 71,300 |
| 2008/11/12 | 1,385 | 1,456 | 1,378 | 1,450 | +25 | +1.8% | 119,600 |
| 2008/11/11 | 1,389 | 1,440 | 1,373 | 1,425 | +56 | +4.1% | 116,100 |
| 2008/11/10 | 1,390 | 1,420 | 1,355 | 1,369 | -31 | -2.2% | 63,300 |
| 2008/11/07 | 1,340 | 1,425 | 1,320 | 1,400 | +57 | +4.2% | 103,400 |
4001～
4050
件表示中 / 6267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 | 227,400円 | +4.1% | +20.5% | 3.96% | 10.19倍 | 0.70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 | 152,400円 | +1.0% | -15.6% | 1.51% | 63.53倍 | 1.38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 | 417,500円 | +7.1% | +3.1% | 1.20% | 25.95倍 | 2.95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 |
| サトウ食品 | 765,000円 | +8.5% | +1.7% | 0.92% | 18.20倍 | 1.84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 |
| フィード・ワン | 96,900円 | +5.1% | +3.1% | 4.33% | 7.12倍 | 0.68倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
