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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 1,700 | 1,700 | 1,681 | 1,694 | +4 | +0.2% | 16,900 |
| 2006/12/12 | 1,683 | 1,696 | 1,683 | 1,690 | -2 | -0.1% | 9,800 |
| 2006/12/11 | 1,653 | 1,694 | 1,653 | 1,692 | +29 | +1.7% | 14,000 |
| 2006/12/08 | 1,656 | 1,673 | 1,655 | 1,663 | -10 | -0.6% | 22,300 |
| 2006/12/07 | 1,677 | 1,690 | 1,653 | 1,673 | -4 | -0.2% | 22,300 |
| 2006/12/06 | 1,676 | 1,684 | 1,652 | 1,677 | +1 | +0.1% | 15,600 |
| 2006/12/05 | 1,683 | 1,689 | 1,661 | 1,676 | -13 | -0.8% | 18,300 |
| 2006/12/04 | 1,693 | 1,693 | 1,681 | 1,689 | -5 | -0.3% | 16,200 |
| 2006/12/01 | 1,696 | 1,702 | 1,680 | 1,694 | -1 | -0.1% | 18,200 |
| 2006/11/30 | 1,665 | 1,696 | 1,647 | 1,695 | +32 | +1.9% | 24,100 |
| 2006/11/29 | 1,668 | 1,668 | 1,642 | 1,663 | +2 | +0.1% | 6,200 |
| 2006/11/28 | 1,661 | 1,662 | 1,640 | 1,661 | -1 | -0.1% | 6,000 |
| 2006/11/27 | 1,641 | 1,662 | 1,636 | 1,662 | +22 | +1.3% | 11,300 |
| 2006/11/24 | 1,640 | 1,644 | 1,620 | 1,640 | +4 | +0.2% | 19,600 |
| 2006/11/22 | 1,594 | 1,638 | 1,583 | 1,636 | +37 | +2.3% | 18,300 |
| 2006/11/21 | 1,600 | 1,613 | 1,593 | 1,599 | ±0 | ±0% | 7,900 |
| 2006/11/20 | 1,600 | 1,614 | 1,585 | 1,599 | -16 | -1% | 17,200 |
| 2006/11/17 | 1,650 | 1,660 | 1,610 | 1,615 | -44 | -2.7% | 28,300 |
| 2006/11/16 | 1,674 | 1,680 | 1,659 | 1,659 | -14 | -0.8% | 13,100 |
| 2006/11/15 | 1,673 | 1,677 | 1,659 | 1,673 | -4 | -0.2% | 13,000 |
| 2006/11/14 | 1,699 | 1,700 | 1,677 | 1,677 | -28 | -1.6% | 24,000 |
| 2006/11/13 | 1,685 | 1,719 | 1,683 | 1,705 | +20 | +1.2% | 82,000 |
| 2006/11/10 | 1,635 | 1,685 | 1,630 | 1,685 | +66 | +4.1% | 94,700 |
| 2006/11/09 | 1,608 | 1,628 | 1,608 | 1,619 | +6 | +0.4% | 10,100 |
| 2006/11/08 | 1,608 | 1,618 | 1,608 | 1,613 | -11 | -0.7% | 14,700 |
| 2006/11/07 | 1,650 | 1,650 | 1,610 | 1,624 | -21 | -1.3% | 22,300 |
| 2006/11/06 | 1,635 | 1,645 | 1,628 | 1,645 | +24 | +1.5% | 30,400 |
| 2006/11/02 | 1,598 | 1,624 | 1,572 | 1,621 | +31 | +1.9% | 25,700 |
| 2006/11/01 | 1,580 | 1,590 | 1,568 | 1,590 | +23 | +1.5% | 20,900 |
| 2006/10/31 | 1,568 | 1,586 | 1,566 | 1,567 | +11 | +0.7% | 17,400 |
| 2006/10/30 | 1,560 | 1,575 | 1,545 | 1,556 | -14 | -0.9% | 37,600 |
| 2006/10/27 | 1,601 | 1,605 | 1,570 | 1,570 | -23 | -1.4% | 25,100 |
| 2006/10/26 | 1,591 | 1,596 | 1,582 | 1,593 | -5 | -0.3% | 16,000 |
| 2006/10/25 | 1,610 | 1,621 | 1,598 | 1,598 | -27 | -1.7% | 28,700 |
| 2006/10/24 | 1,622 | 1,635 | 1,617 | 1,625 | -13 | -0.8% | 8,300 |
| 2006/10/23 | 1,617 | 1,643 | 1,617 | 1,638 | -8 | -0.5% | 18,400 |
| 2006/10/20 | 1,646 | 1,648 | 1,618 | 1,646 | +1 | +0.1% | 7,700 |
| 2006/10/19 | 1,628 | 1,649 | 1,606 | 1,645 | +7 | +0.4% | 12,300 |
| 2006/10/18 | 1,616 | 1,638 | 1,616 | 1,638 | +4 | +0.2% | 13,800 |
| 2006/10/17 | 1,645 | 1,645 | 1,623 | 1,634 | -22 | -1.3% | 12,100 |
| 2006/10/16 | 1,655 | 1,664 | 1,645 | 1,656 | -12 | -0.7% | 16,800 |
| 2006/10/13 | 1,655 | 1,676 | 1,636 | 1,668 | +3 | +0.2% | 63,600 |
| 2006/10/12 | 1,655 | 1,665 | 1,651 | 1,665 | +10 | +0.6% | 52,400 |
| 2006/10/11 | 1,640 | 1,660 | 1,626 | 1,655 | +15 | +0.9% | 73,100 |
| 2006/10/10 | 1,625 | 1,641 | 1,620 | 1,640 | +15 | +0.9% | 35,600 |
| 2006/10/06 | 1,617 | 1,627 | 1,610 | 1,625 | +4 | +0.2% | 28,500 |
| 2006/10/05 | 1,615 | 1,623 | 1,615 | 1,621 | +19 | +1.2% | 15,600 |
| 2006/10/04 | 1,615 | 1,619 | 1,599 | 1,602 | -13 | -0.8% | 37,600 |
| 2006/10/03 | 1,620 | 1,620 | 1,611 | 1,615 | ±0 | ±0% | 29,700 |
| 2006/10/02 | 1,602 | 1,615 | 1,575 | 1,615 | +13 | +0.8% | 31,500 |
4501～
4550
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
