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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 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 |
| 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 |
4151～
4200
件表示中 / 6327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 | 280,700円 | +4.1% | +20.5% | 3.21% | 12.57倍 | 0.87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 | 197,300円 | +2.1% | +5.7% | 2.79% | 10.06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 | 162,300円 | +2.5% | +22.3% | 2.83% | 34.22倍 | 0.67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 | 346,500円 | +1.8% | +10.9% | 0.87% | 30.42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
