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 |
|---|---|---|---|---|---|---|---|
| 2008/03/10 | 1,092 | 1,094 | 1,063 | 1,078 | -14 | -1.3% | 50,100 |
| 2008/03/07 | 1,088 | 1,105 | 1,062 | 1,092 | -8 | -0.7% | 63,500 |
| 2008/03/06 | 1,103 | 1,106 | 1,082 | 1,100 | +17 | +1.6% | 55,300 |
| 2008/03/05 | 1,093 | 1,117 | 1,062 | 1,083 | +1 | +0.1% | 126,400 |
| 2008/03/04 | 1,166 | 1,168 | 1,061 | 1,082 | -84 | -7.2% | 184,800 |
| 2008/03/03 | 1,277 | 1,277 | 1,166 | 1,166 | -122 | -9.5% | 204,900 |
| 2008/02/29 | 1,271 | 1,309 | 1,271 | 1,288 | -63 | -4.7% | 63,800 |
| 2008/02/28 | 1,365 | 1,365 | 1,349 | 1,351 | ±0 | ±0% | 57,200 |
| 2008/02/27 | 1,355 | 1,370 | 1,350 | 1,351 | -3 | -0.2% | 60,600 |
| 2008/02/26 | 1,380 | 1,381 | 1,349 | 1,354 | -31 | -2.2% | 88,600 |
| 2008/02/25 | 1,388 | 1,406 | 1,384 | 1,385 | ±0 | ±0% | 224,400 |
| 2008/02/22 | 1,397 | 1,397 | 1,380 | 1,385 | -23 | -1.6% | 67,800 |
| 2008/02/21 | 1,405 | 1,418 | 1,394 | 1,408 | +5 | +0.4% | 58,800 |
| 2008/02/20 | 1,431 | 1,431 | 1,402 | 1,403 | -23 | -1.6% | 50,400 |
| 2008/02/19 | 1,441 | 1,450 | 1,411 | 1,426 | -8 | -0.6% | 41,400 |
| 2008/02/18 | 1,433 | 1,450 | 1,428 | 1,434 | +11 | +0.8% | 32,900 |
| 2008/02/15 | 1,415 | 1,431 | 1,398 | 1,423 | +14 | +1% | 30,300 |
| 2008/02/14 | 1,394 | 1,420 | 1,389 | 1,409 | +28 | +2% | 24,400 |
| 2008/02/13 | 1,409 | 1,421 | 1,378 | 1,381 | -33 | -2.3% | 39,500 |
| 2008/02/12 | 1,448 | 1,448 | 1,400 | 1,414 | -21 | -1.5% | 15,800 |
| 2008/02/08 | 1,414 | 1,444 | 1,414 | 1,435 | +23 | +1.6% | 37,900 |
| 2008/02/07 | 1,396 | 1,420 | 1,390 | 1,412 | +16 | +1.1% | 23,500 |
| 2008/02/06 | 1,400 | 1,411 | 1,388 | 1,396 | -23 | -1.6% | 26,700 |
| 2008/02/05 | 1,395 | 1,422 | 1,388 | 1,419 | +44 | +3.2% | 34,400 |
| 2008/02/04 | 1,387 | 1,434 | 1,364 | 1,375 | ±0 | ±0% | 41,700 |
| 2008/02/01 | 1,401 | 1,410 | 1,372 | 1,375 | -21 | -1.5% | 33,000 |
| 2008/01/31 | 1,370 | 1,396 | 1,356 | 1,396 | +26 | +1.9% | 61,700 |
| 2008/01/30 | 1,405 | 1,412 | 1,363 | 1,370 | -23 | -1.7% | 46,100 |
| 2008/01/29 | 1,426 | 1,439 | 1,378 | 1,393 | +21 | +1.5% | 33,800 |
| 2008/01/28 | 1,411 | 1,413 | 1,372 | 1,372 | -20 | -1.4% | 35,300 |
| 2008/01/25 | 1,452 | 1,476 | 1,375 | 1,392 | +9 | +0.7% | 81,600 |
| 2008/01/24 | 1,383 | 1,416 | 1,377 | 1,383 | +8 | +0.6% | 27,300 |
| 2008/01/23 | 1,362 | 1,385 | 1,347 | 1,375 | +23 | +1.7% | 19,000 |
| 2008/01/22 | 1,382 | 1,399 | 1,352 | 1,352 | -50 | -3.6% | 33,600 |
| 2008/01/21 | 1,439 | 1,441 | 1,402 | 1,402 | -40 | -2.8% | 26,700 |
| 2008/01/18 | 1,446 | 1,451 | 1,420 | 1,442 | -15 | -1% | 24,600 |
| 2008/01/17 | 1,402 | 1,458 | 1,402 | 1,457 | +37 | +2.6% | 23,800 |
| 2008/01/16 | 1,457 | 1,464 | 1,410 | 1,420 | -37 | -2.5% | 27,800 |
| 2008/01/15 | 1,476 | 1,495 | 1,450 | 1,457 | -39 | -2.6% | 38,900 |
| 2008/01/11 | 1,526 | 1,526 | 1,480 | 1,496 | -30 | -2% | 26,300 |
| 2008/01/10 | 1,537 | 1,537 | 1,505 | 1,526 | +5 | +0.3% | 14,500 |
| 2008/01/09 | 1,500 | 1,527 | 1,482 | 1,521 | +21 | +1.4% | 34,700 |
| 2008/01/08 | 1,477 | 1,512 | 1,477 | 1,500 | +3 | +0.2% | 21,500 |
| 2008/01/07 | 1,504 | 1,530 | 1,464 | 1,497 | -7 | -0.5% | 35,300 |
| 2008/01/04 | 1,570 | 1,570 | 1,504 | 1,504 | -66 | -4.2% | 21,200 |
| 2007/12/28 | 1,579 | 1,580 | 1,559 | 1,570 | -10 | -0.6% | 12,900 |
| 2007/12/27 | 1,579 | 1,589 | 1,570 | 1,580 | +3 | +0.2% | 23,500 |
| 2007/12/26 | 1,565 | 1,586 | 1,565 | 1,577 | ±0 | ±0% | 9,000 |
| 2007/12/25 | 1,579 | 1,594 | 1,575 | 1,577 | +10 | +0.6% | 21,900 |
| 2007/12/21 | 1,580 | 1,580 | 1,553 | 1,567 | -13 | -0.8% | 30,700 |
4201～
4250
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 | 215,600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 | 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
