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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | -45 | -1.3% | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | +40 | +1.2% | 36,500 |
| 2023/12/29 | 3,430 | 3,450 | 3,400 | 3,425 | +25 | +0.7% | 37,700 |
| 2023/12/28 | 3,450 | 3,455 | 3,385 | 3,400 | -65 | -1.9% | 48,000 |
| 2023/12/27 | 3,465 | 3,495 | 3,420 | 3,465 | +5 | +0.1% | 50,800 |
| 2023/12/26 | 3,445 | 3,460 | 3,420 | 3,460 | +30 | +0.9% | 26,900 |
| 2023/12/25 | 3,425 | 3,455 | 3,415 | 3,430 | +5 | +0.1% | 23,500 |
| 2023/12/22 | 3,355 | 3,425 | 3,350 | 3,425 | +70 | +2.1% | 44,600 |
| 2023/12/21 | 3,390 | 3,405 | 3,350 | 3,355 | -55 | -1.6% | 30,500 |
| 2023/12/20 | 3,475 | 3,480 | 3,390 | 3,410 | -5 | -0.1% | 35,500 |
| 2023/12/19 | 3,405 | 3,415 | 3,355 | 3,415 | +40 | +1.2% | 42,200 |
| 2023/12/18 | 3,330 | 3,390 | 3,320 | 3,375 | +5 | +0.1% | 53,200 |
| 2023/12/15 | 3,510 | 3,510 | 3,355 | 3,370 | -150 | -4.3% | 85,400 |
| 2023/12/14 | 3,605 | 3,650 | 3,510 | 3,520 | -100 | -2.8% | 42,400 |
| 2023/12/13 | 3,660 | 3,715 | 3,615 | 3,620 | -35 | -1% | 73,000 |
| 2023/12/12 | 3,660 | 3,700 | 3,645 | 3,655 | +5 | +0.1% | 87,700 |
| 2023/12/11 | 3,550 | 3,665 | 3,540 | 3,650 | +85 | +2.4% | 90,900 |
| 2023/12/08 | 3,555 | 3,595 | 3,535 | 3,565 | -10 | -0.3% | 84,400 |
| 2023/12/07 | 3,630 | 3,650 | 3,535 | 3,575 | -100 | -2.7% | 111,500 |
| 2023/12/06 | 3,675 | 3,695 | 3,625 | 3,675 | +50 | +1.4% | 107,300 |
| 2023/12/05 | 3,545 | 3,640 | 3,515 | 3,625 | +105 | +3% | 125,600 |
| 2023/12/04 | 3,465 | 3,520 | 3,435 | 3,520 | +50 | +1.4% | 57,800 |
| 2023/12/01 | 3,515 | 3,580 | 3,470 | 3,470 | -15 | -0.4% | 69,800 |
| 2023/11/30 | 3,425 | 3,485 | 3,365 | 3,485 | +20 | +0.6% | 77,500 |
| 2023/11/29 | 3,485 | 3,490 | 3,435 | 3,465 | -15 | -0.4% | 55,900 |
| 2023/11/28 | 3,445 | 3,485 | 3,430 | 3,480 | +20 | +0.6% | 79,600 |
| 2023/11/27 | 3,445 | 3,460 | 3,410 | 3,460 | +5 | +0.1% | 51,700 |
| 2023/11/24 | 3,435 | 3,465 | 3,415 | 3,455 | -10 | -0.3% | 49,700 |
| 2023/11/22 | 3,385 | 3,480 | 3,380 | 3,465 | +80 | +2.4% | 63,700 |
| 2023/11/21 | 3,400 | 3,415 | 3,380 | 3,385 | +15 | +0.4% | 49,400 |
| 2023/11/20 | 3,435 | 3,435 | 3,350 | 3,370 | -70 | -2% | 78,500 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +45 | +1.3% | 55,600 |
| 2023/11/16 | 3,350 | 3,410 | 3,350 | 3,395 | -20 | -0.6% | 77,200 |
| 2023/11/15 | 3,440 | 3,455 | 3,410 | 3,415 | -35 | -1% | 79,500 |
| 2023/11/14 | 3,455 | 3,520 | 3,440 | 3,450 | -5 | -0.1% | 87,400 |
| 2023/11/13 | 3,460 | 3,480 | 3,430 | 3,455 | +15 | +0.4% | 54,400 |
| 2023/11/10 | 3,350 | 3,460 | 3,340 | 3,440 | +90 | +2.7% | 106,600 |
| 2023/11/09 | 3,340 | 3,375 | 3,300 | 3,350 | +5 | +0.1% | 44,200 |
| 2023/11/08 | 3,375 | 3,410 | 3,335 | 3,345 | -5 | -0.1% | 86,000 |
| 2023/11/07 | 3,385 | 3,470 | 3,345 | 3,350 | -80 | -2.3% | 102,900 |
| 2023/11/06 | 3,400 | 3,480 | 3,365 | 3,430 | +100 | +3% | 130,200 |
| 2023/11/02 | 3,430 | 3,440 | 3,305 | 3,330 | -60 | -1.8% | 109,700 |
| 2023/11/01 | 3,500 | 3,525 | 3,365 | 3,390 | -65 | -1.9% | 189,300 |
| 2023/10/31 | 3,445 | 3,470 | 3,405 | 3,455 | +55 | +1.6% | 116,400 |
| 2023/10/30 | 3,380 | 3,425 | 3,365 | 3,400 | -20 | -0.6% | 279,300 |
| 2023/10/27 | 3,440 | 3,455 | 3,370 | 3,420 | -25 | -0.7% | 137,100 |
| 2023/10/26 | 3,400 | 3,470 | 3,365 | 3,445 | +65 | +1.9% | 197,300 |
| 2023/10/25 | 3,280 | 3,410 | 3,260 | 3,380 | +95 | +2.9% | 238,500 |
| 2023/10/24 | 3,190 | 3,290 | 3,170 | 3,285 | +165 | +5.3% | 313,700 |
| 2023/10/23 | 3,050 | 3,145 | 3,040 | 3,120 | +105 | +3.5% | 181,700 |
401～
450
件表示中 / 6325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 | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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 |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 163,200円 | +2.5% | +22.3% | 2.82% | 34.42倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,500円 | +1.8% | +10.9% | 0.86% | 30.51倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
