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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,643 | 1,647 | 1,635 | 1,635 | -7 | -0.4% | 28,900 |
| 2007/01/23 | 1,640 | 1,648 | 1,637 | 1,642 | -2 | -0.1% | 19,100 |
| 2007/01/22 | 1,647 | 1,647 | 1,636 | 1,644 | -2 | -0.1% | 22,400 |
| 2007/01/19 | 1,645 | 1,649 | 1,631 | 1,646 | +5 | +0.3% | 23,800 |
| 2007/01/18 | 1,635 | 1,646 | 1,619 | 1,641 | +9 | +0.6% | 46,900 |
| 2007/01/17 | 1,622 | 1,636 | 1,613 | 1,632 | +3 | +0.2% | 57,400 |
| 2007/01/16 | 1,616 | 1,630 | 1,610 | 1,629 | +10 | +0.6% | 49,500 |
| 2007/01/15 | 1,626 | 1,635 | 1,610 | 1,619 | +8 | +0.5% | 84,700 |
| 2007/01/12 | 1,606 | 1,617 | 1,595 | 1,611 | +16 | +1% | 21,200 |
| 2007/01/11 | 1,610 | 1,616 | 1,592 | 1,595 | -10 | -0.6% | 37,900 |
| 2007/01/10 | 1,620 | 1,628 | 1,605 | 1,605 | -15 | -0.9% | 20,800 |
| 2007/01/09 | 1,603 | 1,629 | 1,603 | 1,620 | +17 | +1.1% | 33,400 |
| 2007/01/05 | 1,628 | 1,634 | 1,600 | 1,603 | -17 | -1% | 19,600 |
| 2007/01/04 | 1,605 | 1,624 | 1,605 | 1,620 | +30 | +1.9% | 13,000 |
| 2006/12/29 | 1,591 | 1,602 | 1,588 | 1,590 | -8 | -0.5% | 21,800 |
| 2006/12/28 | 1,611 | 1,614 | 1,587 | 1,598 | -17 | -1.1% | 25,800 |
| 2006/12/27 | 1,619 | 1,623 | 1,608 | 1,615 | ±0 | ±0% | 10,500 |
| 2006/12/26 | 1,622 | 1,622 | 1,602 | 1,615 | +1 | +0.1% | 19,200 |
| 2006/12/25 | 1,611 | 1,632 | 1,611 | 1,614 | +5 | +0.3% | 15,100 |
| 2006/12/22 | 1,604 | 1,622 | 1,604 | 1,609 | -4 | -0.2% | 10,300 |
| 2006/12/21 | 1,635 | 1,637 | 1,605 | 1,613 | +28 | +1.8% | 26,300 |
| 2006/12/20 | 1,603 | 1,620 | 1,555 | 1,585 | -46 | -2.8% | 93,900 |
| 2006/12/19 | 1,671 | 1,671 | 1,624 | 1,631 | -44 | -2.6% | 25,500 |
| 2006/12/18 | 1,686 | 1,695 | 1,662 | 1,675 | -11 | -0.7% | 19,500 |
| 2006/12/15 | 1,675 | 1,698 | 1,675 | 1,686 | -4 | -0.2% | 7,500 |
| 2006/12/14 | 1,697 | 1,700 | 1,683 | 1,690 | -4 | -0.2% | 16,600 |
| 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 |
4551～
4600
件表示中 / 6327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 | 285,100円 | +4.1% | +20.5% | 3.16% | 12.77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 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.11倍 | 0.73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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18倍 | 0.67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% | 30.50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
