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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 1,594 | 1,605 | 1,582 | 1,602 | +21 | +1.3% | 33,900 |
| 2006/09/28 | 1,556 | 1,584 | 1,553 | 1,581 | +34 | +2.2% | 21,800 |
| 2006/09/27 | 1,525 | 1,550 | 1,525 | 1,547 | +28 | +1.8% | 8,300 |
| 2006/09/26 | 1,531 | 1,537 | 1,513 | 1,519 | -6 | -0.4% | 7,200 |
| 2006/09/25 | 1,510 | 1,535 | 1,510 | 1,525 | +17 | +1.1% | 8,100 |
| 2006/09/22 | 1,512 | 1,521 | 1,508 | 1,508 | -7 | -0.5% | 8,100 |
| 2006/09/21 | 1,519 | 1,525 | 1,512 | 1,515 | +3 | +0.2% | 5,800 |
| 2006/09/20 | 1,510 | 1,529 | 1,510 | 1,512 | -14 | -0.9% | 6,300 |
| 2006/09/19 | 1,520 | 1,540 | 1,520 | 1,526 | +8 | +0.5% | 11,900 |
| 2006/09/15 | 1,525 | 1,525 | 1,513 | 1,518 | -11 | -0.7% | 23,100 |
| 2006/09/14 | 1,529 | 1,534 | 1,522 | 1,529 | ±0 | ±0% | 26,900 |
| 2006/09/13 | 1,533 | 1,543 | 1,513 | 1,529 | -1 | -0.1% | 36,600 |
| 2006/09/12 | 1,536 | 1,550 | 1,525 | 1,530 | -3 | -0.2% | 22,300 |
| 2006/09/11 | 1,559 | 1,575 | 1,533 | 1,533 | -19 | -1.2% | 20,800 |
| 2006/09/08 | 1,530 | 1,556 | 1,520 | 1,552 | ±0 | ±0% | 46,900 |
| 2006/09/07 | 1,580 | 1,583 | 1,552 | 1,552 | -31 | -2% | 24,600 |
| 2006/09/06 | 1,599 | 1,604 | 1,579 | 1,583 | -12 | -0.8% | 26,400 |
| 2006/09/05 | 1,593 | 1,610 | 1,593 | 1,595 | +4 | +0.3% | 8,200 |
| 2006/09/04 | 1,611 | 1,614 | 1,590 | 1,591 | -20 | -1.2% | 17,900 |
| 2006/09/01 | 1,627 | 1,627 | 1,611 | 1,611 | -10 | -0.6% | 17,100 |
| 2006/08/31 | 1,617 | 1,635 | 1,610 | 1,621 | +5 | +0.3% | 44,900 |
| 2006/08/30 | 1,580 | 1,630 | 1,572 | 1,616 | +46 | +2.9% | 122,200 |
| 2006/08/29 | 1,580 | 1,580 | 1,558 | 1,570 | +3 | +0.2% | 11,800 |
| 2006/08/28 | 1,572 | 1,586 | 1,563 | 1,567 | -16 | -1% | 12,000 |
| 2006/08/25 | 1,572 | 1,605 | 1,572 | 1,583 | +4 | +0.3% | 10,300 |
| 2006/08/24 | 1,590 | 1,597 | 1,577 | 1,579 | -18 | -1.1% | 15,500 |
| 2006/08/23 | 1,610 | 1,620 | 1,593 | 1,597 | +2 | +0.1% | 34,400 |
| 2006/08/22 | 1,589 | 1,603 | 1,574 | 1,595 | +21 | +1.3% | 24,700 |
| 2006/08/21 | 1,584 | 1,589 | 1,573 | 1,574 | -1 | -0.1% | 10,500 |
| 2006/08/18 | 1,571 | 1,584 | 1,567 | 1,575 | +13 | +0.8% | 12,100 |
| 2006/08/17 | 1,572 | 1,583 | 1,559 | 1,562 | +5 | +0.3% | 8,900 |
| 2006/08/16 | 1,554 | 1,560 | 1,546 | 1,557 | +16 | +1% | 15,000 |
| 2006/08/15 | 1,548 | 1,551 | 1,541 | 1,541 | -5 | -0.3% | 19,300 |
| 2006/08/14 | 1,540 | 1,554 | 1,533 | 1,546 | +6 | +0.4% | 8,700 |
| 2006/08/11 | 1,531 | 1,545 | 1,530 | 1,540 | +4 | +0.3% | 11,500 |
| 2006/08/10 | 1,533 | 1,543 | 1,533 | 1,536 | -8 | -0.5% | 17,800 |
| 2006/08/09 | 1,556 | 1,556 | 1,521 | 1,544 | -7 | -0.5% | 21,500 |
| 2006/08/08 | 1,557 | 1,578 | 1,550 | 1,551 | +7 | +0.5% | 14,900 |
| 2006/08/07 | 1,587 | 1,587 | 1,544 | 1,544 | -37 | -2.3% | 12,800 |
| 2006/08/04 | 1,585 | 1,590 | 1,571 | 1,581 | +8 | +0.5% | 5,800 |
| 2006/08/03 | 1,588 | 1,595 | 1,550 | 1,573 | +13 | +0.8% | 45,700 |
| 2006/08/02 | 1,562 | 1,569 | 1,542 | 1,560 | +28 | +1.8% | 18,600 |
| 2006/08/01 | 1,540 | 1,551 | 1,528 | 1,532 | -8 | -0.5% | 31,700 |
| 2006/07/31 | 1,535 | 1,550 | 1,530 | 1,540 | +19 | +1.2% | 11,600 |
| 2006/07/28 | 1,511 | 1,534 | 1,510 | 1,521 | -11 | -0.7% | 12,100 |
| 2006/07/27 | 1,530 | 1,536 | 1,520 | 1,532 | +6 | +0.4% | 11,000 |
| 2006/07/26 | 1,562 | 1,562 | 1,526 | 1,526 | -21 | -1.4% | 7,000 |
| 2006/07/25 | 1,552 | 1,560 | 1,540 | 1,547 | +5 | +0.3% | 9,100 |
| 2006/07/24 | 1,539 | 1,567 | 1,510 | 1,542 | +3 | +0.2% | 24,800 |
| 2006/07/21 | 1,521 | 1,563 | 1,521 | 1,539 | -25 | -1.6% | 19,400 |
4551～
4600
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
