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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 1,337 | 1,373 | 1,337 | 1,355 | +9 | +0.7% | 133,200 |
| 2008/05/22 | 1,350 | 1,373 | 1,324 | 1,346 | -9 | -0.7% | 155,600 |
| 2008/05/21 | 1,395 | 1,410 | 1,343 | 1,355 | -50 | -3.6% | 146,000 |
| 2008/05/20 | 1,410 | 1,425 | 1,391 | 1,405 | -8 | -0.6% | 143,900 |
| 2008/05/19 | 1,455 | 1,455 | 1,406 | 1,413 | -27 | -1.9% | 157,000 |
| 2008/05/16 | 1,490 | 1,493 | 1,420 | 1,440 | -45 | -3% | 209,600 |
| 2008/05/15 | 1,462 | 1,494 | 1,461 | 1,485 | +3 | +0.2% | 133,500 |
| 2008/05/14 | 1,449 | 1,506 | 1,443 | 1,482 | +37 | +2.6% | 148,500 |
| 2008/05/13 | 1,429 | 1,446 | 1,415 | 1,445 | +49 | +3.5% | 81,700 |
| 2008/05/12 | 1,397 | 1,418 | 1,392 | 1,396 | +13 | +0.9% | 88,400 |
| 2008/05/09 | 1,460 | 1,460 | 1,372 | 1,383 | -77 | -5.3% | 127,300 |
| 2008/05/08 | 1,460 | 1,492 | 1,440 | 1,460 | +5 | +0.3% | 59,100 |
| 2008/05/07 | 1,425 | 1,460 | 1,425 | 1,455 | +50 | +3.6% | 77,400 |
| 2008/05/02 | 1,374 | 1,408 | 1,363 | 1,405 | +51 | +3.8% | 79,900 |
| 2008/05/01 | 1,380 | 1,394 | 1,354 | 1,354 | -41 | -2.9% | 76,400 |
| 2008/04/30 | 1,383 | 1,416 | 1,365 | 1,395 | +14 | +1% | 94,400 |
| 2008/04/28 | 1,369 | 1,387 | 1,357 | 1,381 | +15 | +1.1% | 78,700 |
| 2008/04/25 | 1,370 | 1,383 | 1,355 | 1,366 | -5 | -0.4% | 48,000 |
| 2008/04/24 | 1,360 | 1,383 | 1,359 | 1,371 | +18 | +1.3% | 77,800 |
| 2008/04/23 | 1,288 | 1,358 | 1,282 | 1,353 | +68 | +5.3% | 113,400 |
| 2008/04/22 | 1,285 | 1,291 | 1,263 | 1,285 | +6 | +0.5% | 67,600 |
| 2008/04/21 | 1,299 | 1,300 | 1,272 | 1,279 | -10 | -0.8% | 59,400 |
| 2008/04/18 | 1,294 | 1,298 | 1,266 | 1,289 | +24 | +1.9% | 85,600 |
| 2008/04/17 | 1,240 | 1,265 | 1,228 | 1,265 | +25 | +2% | 217,700 |
| 2008/04/16 | 1,191 | 1,291 | 1,171 | 1,240 | +149 | +13.7% | 453,000 |
| 2008/04/15 | 1,091 | 1,091 | 1,091 | 1,091 | +100 | +10.1% | 26,100 |
| 2008/04/14 | 1,006 | 1,011 | 971 | 991 | -35 | -3.4% | 69,200 |
| 2008/04/11 | 1,055 | 1,055 | 1,018 | 1,026 | +11 | +1.1% | 36,500 |
| 2008/04/10 | 1,050 | 1,050 | 1,013 | 1,015 | -45 | -4.2% | 34,600 |
| 2008/04/09 | 1,091 | 1,094 | 1,051 | 1,060 | -21 | -1.9% | 47,400 |
| 2008/04/08 | 1,098 | 1,111 | 1,081 | 1,081 | -29 | -2.6% | 8,600 |
| 2008/04/07 | 1,066 | 1,110 | 1,066 | 1,110 | +41 | +3.8% | 23,700 |
| 2008/04/04 | 1,097 | 1,097 | 1,064 | 1,069 | -17 | -1.6% | 23,600 |
| 2008/04/03 | 1,093 | 1,095 | 1,072 | 1,086 | -22 | -2% | 25,900 |
| 2008/04/02 | 1,099 | 1,109 | 1,078 | 1,108 | +27 | +2.5% | 36,900 |
| 2008/04/01 | 1,066 | 1,085 | 1,042 | 1,081 | +35 | +3.3% | 61,500 |
| 2008/03/31 | 1,004 | 1,046 | 1,004 | 1,046 | +46 | +4.6% | 56,200 |
| 2008/03/28 | 1,000 | 1,014 | 992 | 1,000 | -5 | -0.5% | 29,400 |
| 2008/03/27 | 1,011 | 1,017 | 1,002 | 1,005 | -9 | -0.9% | 29,600 |
| 2008/03/26 | 1,010 | 1,019 | 1,001 | 1,014 | +14 | +1.4% | 29,300 |
| 2008/03/25 | 1,006 | 1,019 | 994 | 1,000 | -1 | -0.1% | 37,500 |
| 2008/03/24 | 1,018 | 1,030 | 1,001 | 1,001 | -32 | -3.1% | 36,300 |
| 2008/03/21 | 1,030 | 1,037 | 1,012 | 1,033 | +33 | +3.3% | 39,400 |
| 2008/03/19 | 979 | 1,015 | 960 | 1,000 | +31 | +3.2% | 47,500 |
| 2008/03/18 | 967 | 971 | 955 | 969 | +2 | +0.2% | 25,400 |
| 2008/03/17 | 984 | 984 | 939 | 967 | -27 | -2.7% | 44,100 |
| 2008/03/14 | 1,006 | 1,020 | 992 | 994 | -72 | -6.8% | 92,000 |
| 2008/03/13 | 1,082 | 1,105 | 1,061 | 1,066 | -26 | -2.4% | 40,100 |
| 2008/03/12 | 1,120 | 1,129 | 1,086 | 1,092 | -1 | -0.1% | 44,600 |
| 2008/03/11 | 1,062 | 1,097 | 1,052 | 1,093 | +15 | +1.4% | 62,100 |
4151～
4200
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 | 215,800円 | +4.1% | +20.5% | 4.17% | 9.66倍 | 0.67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 | 149,100円 | +1.0% | -15.6% | 1.54% | 62.15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 | 408,000円 | +7.1% | +3.1% | 1.23% | 25.37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 | 171,500円 | +0.1% | -49.0% | 0.82% | 60.82倍 | 1.78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 | 740,000円 | +8.5% | +1.7% | 0.95% | 17.61倍 | 1.78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
