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 |
|---|---|---|---|---|---|---|---|
| 2007/05/15 | 1,600 | 1,602 | 1,587 | 1,590 | -4 | -0.3% | 29,100 |
| 2007/05/14 | 1,589 | 1,603 | 1,588 | 1,594 | +8 | +0.5% | 22,100 |
| 2007/05/11 | 1,602 | 1,602 | 1,586 | 1,586 | -28 | -1.7% | 43,600 |
| 2007/05/10 | 1,608 | 1,616 | 1,600 | 1,614 | +19 | +1.2% | 38,100 |
| 2007/05/09 | 1,593 | 1,610 | 1,591 | 1,595 | +5 | +0.3% | 29,800 |
| 2007/05/08 | 1,606 | 1,606 | 1,586 | 1,590 | -15 | -0.9% | 21,500 |
| 2007/05/07 | 1,616 | 1,625 | 1,604 | 1,605 | -11 | -0.7% | 29,800 |
| 2007/05/02 | 1,607 | 1,620 | 1,607 | 1,616 | -1 | -0.1% | 19,700 |
| 2007/05/01 | 1,634 | 1,634 | 1,610 | 1,617 | +13 | +0.8% | 43,300 |
| 2007/04/27 | 1,600 | 1,606 | 1,586 | 1,604 | +21 | +1.3% | 39,100 |
| 2007/04/26 | 1,576 | 1,591 | 1,568 | 1,583 | +13 | +0.8% | 43,500 |
| 2007/04/25 | 1,590 | 1,590 | 1,566 | 1,570 | -17 | -1.1% | 40,800 |
| 2007/04/24 | 1,587 | 1,603 | 1,575 | 1,587 | ±0 | ±0% | 45,000 |
| 2007/04/23 | 1,607 | 1,619 | 1,586 | 1,587 | -18 | -1.1% | 39,600 |
| 2007/04/20 | 1,613 | 1,616 | 1,595 | 1,605 | -7 | -0.4% | 36,300 |
| 2007/04/19 | 1,629 | 1,629 | 1,610 | 1,612 | -14 | -0.9% | 52,800 |
| 2007/04/18 | 1,634 | 1,635 | 1,615 | 1,626 | -5 | -0.3% | 47,000 |
| 2007/04/17 | 1,679 | 1,679 | 1,626 | 1,631 | -31 | -1.9% | 28,300 |
| 2007/04/16 | 1,700 | 1,700 | 1,650 | 1,662 | +21 | +1.3% | 46,300 |
| 2007/04/13 | 1,684 | 1,684 | 1,641 | 1,641 | -37 | -2.2% | 23,800 |
| 2007/04/12 | 1,668 | 1,685 | 1,632 | 1,678 | +5 | +0.3% | 27,400 |
| 2007/04/11 | 1,685 | 1,686 | 1,673 | 1,673 | ±0 | ±0% | 19,500 |
| 2007/04/10 | 1,688 | 1,688 | 1,672 | 1,673 | -1 | -0.1% | 27,900 |
| 2007/04/09 | 1,660 | 1,677 | 1,660 | 1,674 | +24 | +1.5% | 25,000 |
| 2007/04/06 | 1,670 | 1,670 | 1,650 | 1,650 | +5 | +0.3% | 16,500 |
| 2007/04/05 | 1,639 | 1,648 | 1,635 | 1,645 | +20 | +1.2% | 20,100 |
| 2007/04/04 | 1,632 | 1,641 | 1,616 | 1,625 | +23 | +1.4% | 30,600 |
| 2007/04/03 | 1,605 | 1,610 | 1,595 | 1,602 | -1 | -0.1% | 32,200 |
| 2007/04/02 | 1,623 | 1,640 | 1,603 | 1,603 | -7 | -0.4% | 37,500 |
| 2007/03/30 | 1,639 | 1,639 | 1,606 | 1,610 | -12 | -0.7% | 27,000 |
| 2007/03/29 | 1,622 | 1,643 | 1,611 | 1,622 | -18 | -1.1% | 45,800 |
| 2007/03/28 | 1,649 | 1,670 | 1,624 | 1,640 | ±0 | ±0% | 37,900 |
| 2007/03/27 | 1,650 | 1,663 | 1,638 | 1,640 | -38 | -2.3% | 20,200 |
| 2007/03/26 | 1,688 | 1,697 | 1,650 | 1,678 | -19 | -1.1% | 42,600 |
| 2007/03/23 | 1,703 | 1,706 | 1,691 | 1,697 | -13 | -0.8% | 43,000 |
| 2007/03/22 | 1,708 | 1,714 | 1,698 | 1,710 | -1 | -0.1% | 32,400 |
| 2007/03/20 | 1,701 | 1,711 | 1,699 | 1,711 | +1 | +0.1% | 30,900 |
| 2007/03/19 | 1,671 | 1,716 | 1,670 | 1,710 | +39 | +2.3% | 52,400 |
| 2007/03/16 | 1,678 | 1,691 | 1,671 | 1,671 | -4 | -0.2% | 52,200 |
| 2007/03/15 | 1,668 | 1,687 | 1,665 | 1,675 | +9 | +0.5% | 20,600 |
| 2007/03/14 | 1,652 | 1,677 | 1,652 | 1,666 | -25 | -1.5% | 57,000 |
| 2007/03/13 | 1,681 | 1,699 | 1,673 | 1,691 | +9 | +0.5% | 59,100 |
| 2007/03/12 | 1,655 | 1,684 | 1,647 | 1,682 | +23 | +1.4% | 32,100 |
| 2007/03/09 | 1,637 | 1,667 | 1,622 | 1,659 | +23 | +1.4% | 86,700 |
| 2007/03/08 | 1,624 | 1,637 | 1,608 | 1,636 | +1 | +0.1% | 29,500 |
| 2007/03/07 | 1,609 | 1,650 | 1,597 | 1,635 | +38 | +2.4% | 81,300 |
| 2007/03/06 | 1,560 | 1,608 | 1,554 | 1,597 | +13 | +0.8% | 36,800 |
| 2007/03/05 | 1,602 | 1,613 | 1,584 | 1,584 | -22 | -1.4% | 65,200 |
| 2007/03/02 | 1,622 | 1,642 | 1,585 | 1,606 | -46 | -2.8% | 64,900 |
| 2007/03/01 | 1,654 | 1,657 | 1,632 | 1,652 | +5 | +0.3% | 37,700 |
4401～
4450
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 | 220,400円 | +4.1% | +20.5% | 4.08% | 9.87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 | 335,500円 | +9.1% | +24.6% | 0.75% | 14.54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 | 406,000円 | +7.1% | +3.1% | 1.23% | 25.24倍 | 2.87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 | 177,100円 | +0.1% | -49.0% | 0.79% | 62.80倍 | 1.84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
