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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 1,535 | 1,554 | 1,504 | 1,520 | -23 | -1.5% | 38,500 |
| 2008/08/01 | 1,537 | 1,558 | 1,526 | 1,543 | -24 | -1.5% | 33,000 |
| 2008/07/31 | 1,579 | 1,579 | 1,542 | 1,567 | +18 | +1.2% | 34,700 |
| 2008/07/30 | 1,563 | 1,582 | 1,516 | 1,549 | -7 | -0.4% | 63,300 |
| 2008/07/29 | 1,507 | 1,556 | 1,507 | 1,556 | +20 | +1.3% | 52,000 |
| 2008/07/28 | 1,510 | 1,546 | 1,495 | 1,536 | +30 | +2% | 60,100 |
| 2008/07/25 | 1,516 | 1,521 | 1,490 | 1,506 | -5 | -0.3% | 72,900 |
| 2008/07/24 | 1,500 | 1,546 | 1,492 | 1,511 | +38 | +2.6% | 91,700 |
| 2008/07/23 | 1,432 | 1,499 | 1,431 | 1,473 | +56 | +4% | 58,200 |
| 2008/07/22 | 1,426 | 1,433 | 1,387 | 1,417 | ±0 | ±0% | 67,500 |
| 2008/07/18 | 1,473 | 1,481 | 1,415 | 1,417 | -36 | -2.5% | 73,000 |
| 2008/07/17 | 1,518 | 1,520 | 1,443 | 1,453 | -45 | -3% | 88,100 |
| 2008/07/16 | 1,524 | 1,537 | 1,495 | 1,498 | -26 | -1.7% | 93,100 |
| 2008/07/15 | 1,500 | 1,531 | 1,495 | 1,524 | +29 | +1.9% | 73,200 |
| 2008/07/14 | 1,461 | 1,504 | 1,450 | 1,495 | +43 | +3% | 97,700 |
| 2008/07/11 | 1,472 | 1,477 | 1,451 | 1,452 | -13 | -0.9% | 95,100 |
| 2008/07/10 | 1,381 | 1,474 | 1,380 | 1,465 | +44 | +3.1% | 112,900 |
| 2008/07/09 | 1,402 | 1,432 | 1,399 | 1,421 | +19 | +1.4% | 75,800 |
| 2008/07/08 | 1,394 | 1,435 | 1,382 | 1,402 | +28 | +2% | 154,200 |
| 2008/07/07 | 1,360 | 1,379 | 1,352 | 1,374 | +18 | +1.3% | 44,400 |
| 2008/07/04 | 1,350 | 1,366 | 1,343 | 1,356 | +10 | +0.7% | 80,700 |
| 2008/07/03 | 1,303 | 1,359 | 1,300 | 1,346 | +19 | +1.4% | 98,600 |
| 2008/07/02 | 1,325 | 1,327 | 1,287 | 1,327 | +11 | +0.8% | 92,000 |
| 2008/07/01 | 1,300 | 1,316 | 1,294 | 1,316 | +36 | +2.8% | 75,300 |
| 2008/06/30 | 1,245 | 1,298 | 1,245 | 1,280 | +36 | +2.9% | 69,500 |
| 2008/06/27 | 1,202 | 1,253 | 1,202 | 1,244 | -3 | -0.2% | 34,800 |
| 2008/06/26 | 1,241 | 1,250 | 1,225 | 1,247 | -1 | -0.1% | 68,200 |
| 2008/06/25 | 1,256 | 1,263 | 1,210 | 1,248 | -18 | -1.4% | 79,000 |
| 2008/06/24 | 1,244 | 1,268 | 1,243 | 1,266 | +34 | +2.8% | 70,400 |
| 2008/06/23 | 1,251 | 1,254 | 1,230 | 1,232 | -52 | -4% | 92,300 |
| 2008/06/20 | 1,292 | 1,317 | 1,270 | 1,284 | -7 | -0.5% | 50,100 |
| 2008/06/19 | 1,330 | 1,331 | 1,288 | 1,291 | -37 | -2.8% | 88,200 |
| 2008/06/18 | 1,335 | 1,355 | 1,311 | 1,328 | -17 | -1.3% | 108,900 |
| 2008/06/17 | 1,336 | 1,355 | 1,320 | 1,345 | +29 | +2.2% | 108,600 |
| 2008/06/16 | 1,331 | 1,336 | 1,297 | 1,316 | -13 | -1% | 76,100 |
| 2008/06/13 | 1,341 | 1,355 | 1,311 | 1,329 | -46 | -3.3% | 161,300 |
| 2008/06/12 | 1,396 | 1,403 | 1,369 | 1,375 | -12 | -0.9% | 110,000 |
| 2008/06/11 | 1,376 | 1,392 | 1,373 | 1,387 | +31 | +2.3% | 80,800 |
| 2008/06/10 | 1,420 | 1,420 | 1,341 | 1,356 | -24 | -1.7% | 103,600 |
| 2008/06/09 | 1,373 | 1,402 | 1,358 | 1,380 | +7 | +0.5% | 77,300 |
| 2008/06/06 | 1,381 | 1,404 | 1,365 | 1,373 | -18 | -1.3% | 94,900 |
| 2008/06/05 | 1,437 | 1,450 | 1,390 | 1,391 | -65 | -4.5% | 106,600 |
| 2008/06/04 | 1,419 | 1,466 | 1,401 | 1,456 | +77 | +5.6% | 135,000 |
| 2008/06/03 | 1,369 | 1,399 | 1,352 | 1,379 | -6 | -0.4% | 182,200 |
| 2008/06/02 | 1,355 | 1,390 | 1,341 | 1,385 | +50 | +3.7% | 209,500 |
| 2008/05/30 | 1,325 | 1,357 | 1,315 | 1,335 | +11 | +0.8% | 207,900 |
| 2008/05/29 | 1,291 | 1,330 | 1,291 | 1,324 | +26 | +2% | 153,400 |
| 2008/05/28 | 1,320 | 1,339 | 1,296 | 1,298 | -32 | -2.4% | 167,000 |
| 2008/05/27 | 1,320 | 1,343 | 1,313 | 1,330 | +3 | +0.2% | 135,700 |
| 2008/05/26 | 1,335 | 1,346 | 1,311 | 1,327 | -28 | -2.1% | 136,300 |
4101～
4150
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 | 215,300円 | +4.1% | +20.5% | 4.18% | 9.64倍 | 0.66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 | 148,800円 | +1.0% | -15.6% | 1.55% | 62.03倍 | 1.35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 | 408,500円 | +7.1% | +3.1% | 1.22% | 25.40倍 | 2.89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 | 172,100円 | +0.1% | -49.0% | 0.81% | 61.03倍 | 1.79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 | 734,000円 | +8.5% | +1.7% | 0.95% | 17.47倍 | 1.77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
