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 |
|---|---|---|---|---|---|---|---|
| 2008/10/16 | 1,222 | 1,388 | 1,200 | 1,342 | +60 | +4.7% | 265,600 |
| 2008/10/15 | 1,262 | 1,282 | 1,256 | 1,282 | +200 | +18.5% | 191,000 |
| 2008/10/14 | 1,082 | 1,082 | 1,060 | 1,082 | +100 | +10.2% | 45,100 |
| 2008/10/10 | 1,038 | 1,038 | 959 | 982 | -101 | -9.3% | 61,600 |
| 2008/10/09 | 1,098 | 1,139 | 1,070 | 1,083 | +5 | +0.5% | 45,800 |
| 2008/10/08 | 1,116 | 1,169 | 1,070 | 1,078 | -122 | -10.2% | 48,800 |
| 2008/10/07 | 1,100 | 1,233 | 1,100 | 1,200 | -67 | -5.3% | 73,700 |
| 2008/10/06 | 1,330 | 1,340 | 1,258 | 1,267 | -83 | -6.1% | 71,200 |
| 2008/10/03 | 1,294 | 1,372 | 1,294 | 1,350 | +35 | +2.7% | 66,100 |
| 2008/10/02 | 1,358 | 1,365 | 1,306 | 1,315 | -41 | -3% | 39,400 |
| 2008/10/01 | 1,377 | 1,377 | 1,347 | 1,356 | +19 | +1.4% | 36,000 |
| 2008/09/30 | 1,290 | 1,337 | 1,266 | 1,337 | +9 | +0.7% | 35,900 |
| 2008/09/29 | 1,296 | 1,337 | 1,296 | 1,328 | +38 | +2.9% | 31,400 |
| 2008/09/26 | 1,328 | 1,328 | 1,276 | 1,290 | -32 | -2.4% | 62,300 |
| 2008/09/25 | 1,343 | 1,344 | 1,319 | 1,322 | -19 | -1.4% | 44,700 |
| 2008/09/24 | 1,366 | 1,367 | 1,325 | 1,341 | +15 | +1.1% | 53,500 |
| 2008/09/22 | 1,420 | 1,420 | 1,320 | 1,326 | -73 | -5.2% | 91,000 |
| 2008/09/19 | 1,453 | 1,497 | 1,383 | 1,399 | -84 | -5.7% | 107,500 |
| 2008/09/18 | 1,427 | 1,498 | 1,410 | 1,483 | +36 | +2.5% | 64,000 |
| 2008/09/17 | 1,454 | 1,470 | 1,424 | 1,447 | -27 | -1.8% | 48,400 |
| 2008/09/16 | 1,438 | 1,508 | 1,410 | 1,474 | -34 | -2.3% | 46,200 |
| 2008/09/12 | 1,559 | 1,559 | 1,484 | 1,508 | -19 | -1.2% | 81,300 |
| 2008/09/11 | 1,541 | 1,570 | 1,519 | 1,527 | -32 | -2.1% | 93,000 |
| 2008/09/10 | 1,482 | 1,560 | 1,482 | 1,559 | +88 | +6% | 85,500 |
| 2008/09/09 | 1,439 | 1,506 | 1,439 | 1,471 | +52 | +3.7% | 62,900 |
| 2008/09/08 | 1,427 | 1,459 | 1,395 | 1,419 | +12 | +0.9% | 60,900 |
| 2008/09/05 | 1,391 | 1,422 | 1,382 | 1,407 | -4 | -0.3% | 29,200 |
| 2008/09/04 | 1,422 | 1,439 | 1,407 | 1,411 | -12 | -0.8% | 33,600 |
| 2008/09/03 | 1,429 | 1,457 | 1,409 | 1,423 | -5 | -0.4% | 43,300 |
| 2008/09/02 | 1,450 | 1,488 | 1,426 | 1,428 | -28 | -1.9% | 54,200 |
| 2008/09/01 | 1,500 | 1,510 | 1,452 | 1,456 | -74 | -4.8% | 44,700 |
| 2008/08/29 | 1,502 | 1,530 | 1,486 | 1,530 | +68 | +4.7% | 56,700 |
| 2008/08/28 | 1,500 | 1,501 | 1,451 | 1,462 | -64 | -4.2% | 46,300 |
| 2008/08/27 | 1,523 | 1,540 | 1,513 | 1,526 | -27 | -1.7% | 56,600 |
| 2008/08/26 | 1,529 | 1,555 | 1,529 | 1,553 | -6 | -0.4% | 31,100 |
| 2008/08/25 | 1,546 | 1,567 | 1,546 | 1,559 | +13 | +0.8% | 39,600 |
| 2008/08/22 | 1,535 | 1,558 | 1,532 | 1,546 | +11 | +0.7% | 90,800 |
| 2008/08/21 | 1,495 | 1,545 | 1,483 | 1,535 | +40 | +2.7% | 70,500 |
| 2008/08/20 | 1,434 | 1,499 | 1,430 | 1,495 | +64 | +4.5% | 63,100 |
| 2008/08/19 | 1,467 | 1,467 | 1,417 | 1,431 | -38 | -2.6% | 28,500 |
| 2008/08/18 | 1,441 | 1,485 | 1,441 | 1,469 | +33 | +2.3% | 36,000 |
| 2008/08/15 | 1,421 | 1,448 | 1,421 | 1,436 | +16 | +1.1% | 31,000 |
| 2008/08/14 | 1,402 | 1,424 | 1,387 | 1,420 | +18 | +1.3% | 49,800 |
| 2008/08/13 | 1,390 | 1,412 | 1,369 | 1,402 | +11 | +0.8% | 61,600 |
| 2008/08/12 | 1,351 | 1,399 | 1,348 | 1,391 | +42 | +3.1% | 96,100 |
| 2008/08/11 | 1,351 | 1,373 | 1,334 | 1,349 | +5 | +0.4% | 66,100 |
| 2008/08/08 | 1,364 | 1,369 | 1,335 | 1,344 | -24 | -1.8% | 85,100 |
| 2008/08/07 | 1,401 | 1,401 | 1,360 | 1,368 | -40 | -2.8% | 84,300 |
| 2008/08/06 | 1,423 | 1,444 | 1,403 | 1,408 | -6 | -0.4% | 66,200 |
| 2008/08/05 | 1,504 | 1,504 | 1,407 | 1,414 | -106 | -7% | 98,000 |
4051～
4100
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 | 219,800円 | +4.1% | +20.5% | 4.09% | 9.84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 | 150,300円 | +1.0% | -15.6% | 1.53% | 62.65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
