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 |
|---|---|---|---|---|---|---|---|
| 2007/10/30 | 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 |
| 2007/10/05 | 1,617 | 1,668 | 1,615 | 1,645 | +11 | +0.7% | 29,300 |
| 2007/10/04 | 1,641 | 1,651 | 1,627 | 1,634 | -34 | -2% | 14,200 |
| 2007/10/03 | 1,639 | 1,669 | 1,639 | 1,668 | -1 | -0.1% | 26,800 |
| 2007/10/02 | 1,684 | 1,688 | 1,661 | 1,669 | -13 | -0.8% | 40,000 |
| 2007/10/01 | 1,681 | 1,685 | 1,664 | 1,682 | +2 | +0.1% | 23,500 |
| 2007/09/28 | 1,689 | 1,689 | 1,659 | 1,680 | -9 | -0.5% | 16,500 |
| 2007/09/27 | 1,679 | 1,689 | 1,664 | 1,689 | +6 | +0.4% | 22,300 |
| 2007/09/26 | 1,639 | 1,683 | 1,639 | 1,683 | +14 | +0.8% | 28,500 |
| 2007/09/25 | 1,660 | 1,675 | 1,660 | 1,669 | -8 | -0.5% | 11,000 |
| 2007/09/21 | 1,646 | 1,678 | 1,646 | 1,677 | +1 | +0.1% | 33,700 |
| 2007/09/20 | 1,671 | 1,680 | 1,666 | 1,676 | +7 | +0.4% | 49,400 |
| 2007/09/19 | 1,654 | 1,677 | 1,625 | 1,669 | +20 | +1.2% | 51,700 |
| 2007/09/18 | 1,612 | 1,669 | 1,612 | 1,649 | +10 | +0.6% | 36,300 |
| 2007/09/14 | 1,658 | 1,658 | 1,639 | 1,639 | ±0 | ±0% | 43,900 |
| 2007/09/13 | 1,640 | 1,643 | 1,628 | 1,639 | -1 | -0.1% | 7,900 |
| 2007/09/12 | 1,634 | 1,658 | 1,628 | 1,640 | +1 | +0.1% | 38,500 |
| 2007/09/11 | 1,631 | 1,645 | 1,618 | 1,639 | -2 | -0.1% | 21,500 |
| 2007/09/10 | 1,624 | 1,643 | 1,611 | 1,641 | -5 | -0.3% | 23,500 |
| 2007/09/07 | 1,629 | 1,649 | 1,622 | 1,646 | +23 | +1.4% | 34,700 |
| 2007/09/06 | 1,614 | 1,635 | 1,613 | 1,623 | +4 | +0.2% | 44,000 |
| 2007/09/05 | 1,612 | 1,625 | 1,607 | 1,619 | +8 | +0.5% | 37,800 |
| 2007/09/04 | 1,598 | 1,619 | 1,584 | 1,611 | +4 | +0.2% | 16,000 |
| 2007/09/03 | 1,604 | 1,608 | 1,591 | 1,607 | +18 | +1.1% | 30,600 |
| 2007/08/31 | 1,556 | 1,589 | 1,556 | 1,589 | +30 | +1.9% | 37,600 |
| 2007/08/30 | 1,534 | 1,562 | 1,534 | 1,559 | +2 | +0.1% | 10,700 |
| 2007/08/29 | 1,547 | 1,566 | 1,531 | 1,557 | -10 | -0.6% | 18,800 |
| 2007/08/28 | 1,565 | 1,569 | 1,553 | 1,567 | ±0 | ±0% | 15,300 |
| 2007/08/27 | 1,554 | 1,578 | 1,539 | 1,567 | +10 | +0.6% | 15,500 |
| 2007/08/24 | 1,524 | 1,557 | 1,524 | 1,557 | +3 | +0.2% | 15,900 |
| 2007/08/23 | 1,546 | 1,567 | 1,546 | 1,554 | +9 | +0.6% | 33,200 |
| 2007/08/22 | 1,513 | 1,553 | 1,510 | 1,545 | +33 | +2.2% | 14,600 |
| 2007/08/21 | 1,491 | 1,539 | 1,486 | 1,512 | +50 | +3.4% | 56,700 |
| 2007/08/20 | 1,488 | 1,494 | 1,460 | 1,462 | -6 | -0.4% | 35,600 |
| 2007/08/17 | 1,447 | 1,500 | 1,443 | 1,468 | +11 | +0.8% | 76,100 |
4301～
4350
件表示中 / 6267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 | 227,400円 | +4.1% | +20.5% | 3.96% | 10.19倍 | 0.70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 | 152,400円 | +1.0% | -15.6% | 1.51% | 63.53倍 | 1.38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 | 417,500円 | +7.1% | +3.1% | 1.20% | 25.95倍 | 2.95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 |
| サトウ食品 | 765,000円 | +8.5% | +1.7% | 0.92% | 18.20倍 | 1.84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 |
| フィード・ワン | 96,900円 | +5.1% | +3.1% | 4.33% | 7.12倍 | 0.68倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
