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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 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 |
| 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 |
4251～
4300
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 | 285,100円 | +4.1% | +20.5% | 3.16% | 12.77倍 | 0.88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 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.10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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18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 | 347,500円 | +1.8% | +10.9% | 0.86% | 30.51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
