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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 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 |
| 2007/08/16 | 1,500 | 1,515 | 1,457 | 1,457 | -38 | -2.5% | 43,900 |
| 2007/08/15 | 1,509 | 1,524 | 1,474 | 1,495 | -14 | -0.9% | 28,400 |
| 2007/08/14 | 1,483 | 1,515 | 1,482 | 1,509 | +46 | +3.1% | 51,800 |
| 2007/08/13 | 1,436 | 1,480 | 1,429 | 1,463 | +20 | +1.4% | 55,700 |
| 2007/08/10 | 1,500 | 1,500 | 1,440 | 1,443 | -70 | -4.6% | 81,900 |
| 2007/08/09 | 1,551 | 1,562 | 1,445 | 1,513 | -59 | -3.8% | 108,000 |
| 2007/08/08 | 1,587 | 1,591 | 1,572 | 1,572 | -1 | -0.1% | 26,700 |
| 2007/08/07 | 1,574 | 1,592 | 1,573 | 1,573 | -9 | -0.6% | 21,100 |
| 2007/08/06 | 1,568 | 1,595 | 1,565 | 1,582 | +13 | +0.8% | 18,700 |
| 2007/08/03 | 1,560 | 1,579 | 1,553 | 1,569 | +12 | +0.8% | 29,200 |
| 2007/08/02 | 1,550 | 1,558 | 1,537 | 1,557 | +8 | +0.5% | 55,400 |
| 2007/08/01 | 1,556 | 1,559 | 1,541 | 1,549 | -9 | -0.6% | 31,300 |
| 2007/07/31 | 1,533 | 1,561 | 1,532 | 1,558 | +27 | +1.8% | 41,700 |
| 2007/07/30 | 1,501 | 1,549 | 1,482 | 1,531 | +12 | +0.8% | 43,500 |
| 2007/07/27 | 1,512 | 1,526 | 1,500 | 1,519 | -16 | -1% | 39,900 |
| 2007/07/26 | 1,553 | 1,561 | 1,532 | 1,535 | -15 | -1% | 30,700 |
| 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 |
4351～
4400
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| キーコーヒー | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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 | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
