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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,585 | 1,608 | 1,580 | 1,608 | +23 | +1.5% | 33,500 |
| 2007/12/17 | 1,593 | 1,604 | 1,580 | 1,585 | -20 | -1.2% | 20,500 |
| 2007/12/14 | 1,606 | 1,606 | 1,584 | 1,605 | +29 | +1.8% | 46,600 |
| 2007/12/13 | 1,581 | 1,586 | 1,572 | 1,576 | -27 | -1.7% | 31,400 |
| 2007/12/12 | 1,601 | 1,613 | 1,582 | 1,603 | -18 | -1.1% | 20,800 |
| 2007/12/11 | 1,615 | 1,633 | 1,615 | 1,621 | -6 | -0.4% | 19,900 |
| 2007/12/10 | 1,640 | 1,640 | 1,607 | 1,627 | -8 | -0.5% | 16,900 |
| 2007/12/07 | 1,634 | 1,644 | 1,623 | 1,635 | +18 | +1.1% | 20,000 |
| 2007/12/06 | 1,642 | 1,648 | 1,612 | 1,617 | -38 | -2.3% | 31,800 |
| 2007/12/05 | 1,640 | 1,656 | 1,638 | 1,655 | +17 | +1% | 20,900 |
| 2007/12/04 | 1,634 | 1,646 | 1,630 | 1,638 | +5 | +0.3% | 36,400 |
| 2007/12/03 | 1,636 | 1,640 | 1,612 | 1,633 | +28 | +1.7% | 30,900 |
| 2007/11/30 | 1,589 | 1,619 | 1,589 | 1,605 | -14 | -0.9% | 36,400 |
| 2007/11/29 | 1,586 | 1,636 | 1,586 | 1,619 | +44 | +2.8% | 31,400 |
| 2007/11/28 | 1,579 | 1,586 | 1,545 | 1,575 | -3 | -0.2% | 16,000 |
| 2007/11/27 | 1,559 | 1,595 | 1,516 | 1,578 | +13 | +0.8% | 21,600 |
| 2007/11/26 | 1,551 | 1,584 | 1,551 | 1,565 | +3 | +0.2% | 18,700 |
| 2007/11/22 | 1,534 | 1,574 | 1,510 | 1,562 | +27 | +1.8% | 21,100 |
| 2007/11/21 | 1,530 | 1,555 | 1,527 | 1,535 | +8 | +0.5% | 33,100 |
| 2007/11/20 | 1,544 | 1,545 | 1,475 | 1,527 | -47 | -3% | 33,600 |
| 2007/11/19 | 1,598 | 1,598 | 1,569 | 1,574 | -7 | -0.4% | 13,300 |
| 2007/11/16 | 1,575 | 1,588 | 1,568 | 1,581 | -23 | -1.4% | 24,900 |
| 2007/11/15 | 1,618 | 1,628 | 1,591 | 1,604 | +4 | +0.3% | 21,400 |
| 2007/11/14 | 1,601 | 1,608 | 1,588 | 1,600 | -1 | -0.1% | 16,200 |
| 2007/11/13 | 1,595 | 1,607 | 1,570 | 1,601 | +2 | +0.1% | 11,300 |
| 2007/11/12 | 1,595 | 1,615 | 1,564 | 1,599 | -13 | -0.8% | 27,100 |
| 2007/11/09 | 1,609 | 1,621 | 1,600 | 1,612 | +3 | +0.2% | 20,100 |
| 2007/11/08 | 1,605 | 1,626 | 1,603 | 1,609 | -22 | -1.3% | 25,800 |
| 2007/11/07 | 1,644 | 1,644 | 1,611 | 1,631 | -13 | -0.8% | 20,400 |
| 2007/11/06 | 1,604 | 1,647 | 1,604 | 1,644 | +35 | +2.2% | 15,500 |
| 2007/11/05 | 1,613 | 1,637 | 1,604 | 1,609 | -21 | -1.3% | 9,500 |
| 2007/11/02 | 1,639 | 1,658 | 1,621 | 1,630 | -12 | -0.7% | 18,700 |
| 2007/11/01 | 1,628 | 1,642 | 1,625 | 1,642 | +15 | +0.9% | 20,900 |
| 2007/10/31 | 1,602 | 1,632 | 1,601 | 1,627 | +13 | +0.8% | 24,200 |
| 2007/10/30 | 1,610 | 1,630 | 1,597 | 1,614 | ±0 | ±0% | 21,300 |
| 2007/10/29 | 1,592 | 1,623 | 1,591 | 1,614 | +22 | +1.4% | 28,600 |
| 2007/10/26 | 1,575 | 1,596 | 1,564 | 1,592 | +16 | +1% | 22,600 |
| 2007/10/25 | 1,561 | 1,586 | 1,561 | 1,576 | +10 | +0.6% | 25,100 |
| 2007/10/24 | 1,586 | 1,595 | 1,560 | 1,566 | -32 | -2% | 39,900 |
| 2007/10/23 | 1,605 | 1,642 | 1,585 | 1,598 | -7 | -0.4% | 26,900 |
| 2007/10/22 | 1,601 | 1,613 | 1,586 | 1,605 | -26 | -1.6% | 24,300 |
| 2007/10/19 | 1,654 | 1,655 | 1,625 | 1,631 | -48 | -2.9% | 31,500 |
| 2007/10/18 | 1,650 | 1,685 | 1,621 | 1,679 | +15 | +0.9% | 34,800 |
| 2007/10/17 | 1,662 | 1,671 | 1,633 | 1,664 | -1 | -0.1% | 48,800 |
| 2007/10/16 | 1,606 | 1,678 | 1,606 | 1,665 | +29 | +1.8% | 86,400 |
| 2007/10/15 | 1,647 | 1,647 | 1,614 | 1,636 | +35 | +2.2% | 55,600 |
| 2007/10/12 | 1,627 | 1,627 | 1,601 | 1,601 | -24 | -1.5% | 13,200 |
| 2007/10/11 | 1,592 | 1,628 | 1,591 | 1,625 | +31 | +1.9% | 16,700 |
| 2007/10/10 | 1,614 | 1,618 | 1,581 | 1,594 | -20 | -1.2% | 32,600 |
| 2007/10/09 | 1,633 | 1,633 | 1,614 | 1,614 | -31 | -1.9% | 28,400 |
4251～
4300
件表示中 / 6251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 | 221,000円 | +4.1% | +20.5% | 4.07% | 9.90倍 | 0.68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 |
| 岩塚菓 | 339,500円 | +9.1% | +24.6% | 0.74% | 14.71倍 | 0.51倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| サーティワン | 407,500円 | +7.1% | +3.1% | 1.23% | 25.33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 | 178,400円 | +0.1% | -49.0% | 0.78% | 63.26倍 | 1.85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 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.75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
