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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,565 | 1,579 | 1,550 | 1,550 | -35 | -2.2% | 50,300 |
| 2007/07/24 | 1,572 | 1,589 | 1,572 | 1,585 | +14 | +0.9% | 22,600 |
| 2007/07/23 | 1,581 | 1,591 | 1,565 | 1,571 | -19 | -1.2% | 43,600 |
| 2007/07/20 | 1,604 | 1,604 | 1,590 | 1,590 | -12 | -0.7% | 19,600 |
| 2007/07/19 | 1,595 | 1,603 | 1,592 | 1,602 | +7 | +0.4% | 19,000 |
| 2007/07/18 | 1,592 | 1,606 | 1,590 | 1,595 | -3 | -0.2% | 16,600 |
| 2007/07/17 | 1,631 | 1,633 | 1,595 | 1,598 | -3 | -0.2% | 37,300 |
| 2007/07/13 | 1,599 | 1,612 | 1,585 | 1,601 | +13 | +0.8% | 22,400 |
| 2007/07/12 | 1,604 | 1,604 | 1,587 | 1,588 | -5 | -0.3% | 20,200 |
| 2007/07/11 | 1,613 | 1,616 | 1,593 | 1,593 | -24 | -1.5% | 24,800 |
| 2007/07/10 | 1,628 | 1,628 | 1,615 | 1,617 | -11 | -0.7% | 15,100 |
| 2007/07/09 | 1,610 | 1,640 | 1,604 | 1,628 | +27 | +1.7% | 50,600 |
| 2007/07/06 | 1,602 | 1,611 | 1,590 | 1,601 | -26 | -1.6% | 36,000 |
| 2007/07/05 | 1,616 | 1,627 | 1,612 | 1,627 | +17 | +1.1% | 25,500 |
| 2007/07/04 | 1,617 | 1,618 | 1,609 | 1,610 | -11 | -0.7% | 13,600 |
| 2007/07/03 | 1,621 | 1,625 | 1,613 | 1,621 | +1 | +0.1% | 28,300 |
| 2007/07/02 | 1,606 | 1,624 | 1,606 | 1,620 | +5 | +0.3% | 35,700 |
| 2007/06/29 | 1,630 | 1,630 | 1,600 | 1,615 | -12 | -0.7% | 50,900 |
| 2007/06/28 | 1,633 | 1,633 | 1,615 | 1,627 | -2 | -0.1% | 32,600 |
| 2007/06/27 | 1,623 | 1,634 | 1,616 | 1,629 | +1 | +0.1% | 29,900 |
| 2007/06/26 | 1,612 | 1,636 | 1,605 | 1,628 | +12 | +0.7% | 26,800 |
| 2007/06/25 | 1,629 | 1,638 | 1,616 | 1,616 | -14 | -0.9% | 36,700 |
| 2007/06/22 | 1,639 | 1,640 | 1,622 | 1,630 | -10 | -0.6% | 17,600 |
| 2007/06/21 | 1,620 | 1,642 | 1,619 | 1,640 | -1 | -0.1% | 16,800 |
| 2007/06/20 | 1,630 | 1,642 | 1,630 | 1,641 | -4 | -0.2% | 11,600 |
| 2007/06/19 | 1,646 | 1,648 | 1,633 | 1,645 | +3 | +0.2% | 25,500 |
| 2007/06/18 | 1,644 | 1,648 | 1,630 | 1,642 | +2 | +0.1% | 34,300 |
| 2007/06/15 | 1,613 | 1,647 | 1,613 | 1,640 | -3 | -0.2% | 19,200 |
| 2007/06/14 | 1,640 | 1,651 | 1,632 | 1,643 | +3 | +0.2% | 36,900 |
| 2007/06/13 | 1,645 | 1,645 | 1,629 | 1,640 | +3 | +0.2% | 46,800 |
| 2007/06/12 | 1,645 | 1,645 | 1,632 | 1,637 | -8 | -0.5% | 17,300 |
| 2007/06/11 | 1,653 | 1,653 | 1,632 | 1,645 | +22 | +1.4% | 26,800 |
| 2007/06/08 | 1,640 | 1,640 | 1,621 | 1,623 | -18 | -1.1% | 23,300 |
| 2007/06/07 | 1,612 | 1,641 | 1,611 | 1,641 | +9 | +0.6% | 28,000 |
| 2007/06/06 | 1,621 | 1,639 | 1,620 | 1,632 | -7 | -0.4% | 32,500 |
| 2007/06/05 | 1,635 | 1,642 | 1,619 | 1,639 | -16 | -1% | 23,100 |
| 2007/06/04 | 1,651 | 1,660 | 1,641 | 1,655 | +7 | +0.4% | 19,800 |
| 2007/06/01 | 1,650 | 1,659 | 1,643 | 1,648 | +5 | +0.3% | 32,400 |
| 2007/05/31 | 1,614 | 1,643 | 1,614 | 1,643 | +11 | +0.7% | 18,700 |
| 2007/05/30 | 1,608 | 1,645 | 1,605 | 1,632 | +27 | +1.7% | 37,600 |
| 2007/05/29 | 1,597 | 1,608 | 1,588 | 1,605 | +8 | +0.5% | 15,900 |
| 2007/05/28 | 1,587 | 1,597 | 1,585 | 1,597 | +10 | +0.6% | 18,800 |
| 2007/05/25 | 1,594 | 1,594 | 1,576 | 1,587 | -17 | -1.1% | 26,900 |
| 2007/05/24 | 1,630 | 1,630 | 1,598 | 1,604 | -22 | -1.4% | 16,300 |
| 2007/05/23 | 1,625 | 1,634 | 1,614 | 1,626 | +20 | +1.2% | 42,200 |
| 2007/05/22 | 1,572 | 1,608 | 1,565 | 1,606 | +28 | +1.8% | 45,200 |
| 2007/05/21 | 1,582 | 1,589 | 1,570 | 1,578 | -3 | -0.2% | 11,700 |
| 2007/05/18 | 1,599 | 1,599 | 1,574 | 1,581 | -14 | -0.9% | 29,500 |
| 2007/05/17 | 1,612 | 1,612 | 1,588 | 1,595 | +4 | +0.3% | 49,500 |
| 2007/05/16 | 1,586 | 1,599 | 1,586 | 1,591 | +1 | +0.1% | 35,400 |
4351～
4400
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 | 220,600円 | +4.1% | +20.5% | 4.08% | 9.88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 | 338,000円 | +9.1% | +24.6% | 0.74% | 14.65倍 | 0.50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 | 178,300円 | +0.1% | -49.0% | 0.79% | 63.23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 | 726,000円 | +8.5% | +1.7% | 0.96% | 17.27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
