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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,569 | 1,569 | 1,547 | 1,564 | +25 | +1.6% | 12,300 |
| 2006/07/19 | 1,563 | 1,569 | 1,530 | 1,539 | -36 | -2.3% | 37,200 |
| 2006/07/18 | 1,610 | 1,610 | 1,560 | 1,575 | -55 | -3.4% | 53,500 |
| 2006/07/14 | 1,640 | 1,640 | 1,627 | 1,630 | -3 | -0.2% | 17,700 |
| 2006/07/13 | 1,630 | 1,647 | 1,630 | 1,633 | -3 | -0.2% | 10,900 |
| 2006/07/12 | 1,655 | 1,662 | 1,630 | 1,636 | -26 | -1.6% | 9,400 |
| 2006/07/11 | 1,650 | 1,670 | 1,635 | 1,662 | +23 | +1.4% | 14,200 |
| 2006/07/10 | 1,630 | 1,643 | 1,630 | 1,639 | ±0 | ±0% | 24,200 |
| 2006/07/07 | 1,648 | 1,665 | 1,635 | 1,639 | -9 | -0.5% | 13,600 |
| 2006/07/06 | 1,671 | 1,678 | 1,643 | 1,648 | -18 | -1.1% | 21,100 |
| 2006/07/05 | 1,651 | 1,676 | 1,650 | 1,666 | -3 | -0.2% | 17,700 |
| 2006/07/04 | 1,651 | 1,690 | 1,651 | 1,669 | +18 | +1.1% | 12,200 |
| 2006/07/03 | 1,678 | 1,678 | 1,626 | 1,651 | +25 | +1.5% | 18,100 |
| 2006/06/30 | 1,620 | 1,640 | 1,620 | 1,626 | +7 | +0.4% | 9,400 |
| 2006/06/29 | 1,588 | 1,637 | 1,588 | 1,619 | +58 | +3.7% | 34,600 |
| 2006/06/28 | 1,551 | 1,578 | 1,551 | 1,561 | -8 | -0.5% | 53,100 |
| 2006/06/27 | 1,580 | 1,580 | 1,557 | 1,569 | +3 | +0.2% | 16,400 |
| 2006/06/26 | 1,564 | 1,569 | 1,550 | 1,566 | +3 | +0.2% | 14,800 |
| 2006/06/23 | 1,565 | 1,570 | 1,551 | 1,563 | -17 | -1.1% | 15,800 |
| 2006/06/22 | 1,574 | 1,580 | 1,561 | 1,580 | +22 | +1.4% | 21,000 |
| 2006/06/21 | 1,570 | 1,587 | 1,548 | 1,558 | -4 | -0.3% | 23,700 |
| 2006/06/20 | 1,545 | 1,570 | 1,545 | 1,562 | -12 | -0.8% | 36,300 |
| 2006/06/19 | 1,566 | 1,575 | 1,553 | 1,574 | +8 | +0.5% | 34,600 |
| 2006/06/16 | 1,570 | 1,594 | 1,555 | 1,566 | +23 | +1.5% | 35,300 |
| 2006/06/15 | 1,550 | 1,565 | 1,533 | 1,543 | +13 | +0.8% | 20,900 |
| 2006/06/14 | 1,525 | 1,547 | 1,525 | 1,530 | +3 | +0.2% | 19,300 |
| 2006/06/13 | 1,550 | 1,560 | 1,522 | 1,527 | -31 | -2% | 24,400 |
| 2006/06/12 | 1,560 | 1,564 | 1,544 | 1,558 | -6 | -0.4% | 26,100 |
| 2006/06/09 | 1,551 | 1,580 | 1,551 | 1,564 | +14 | +0.9% | 40,000 |
| 2006/06/08 | 1,581 | 1,593 | 1,550 | 1,550 | -51 | -3.2% | 67,100 |
| 2006/06/07 | 1,610 | 1,624 | 1,600 | 1,601 | -7 | -0.4% | 22,800 |
| 2006/06/06 | 1,600 | 1,617 | 1,600 | 1,608 | -37 | -2.2% | 35,000 |
| 2006/06/05 | 1,698 | 1,698 | 1,609 | 1,645 | -10 | -0.6% | 51,900 |
| 2006/06/02 | 1,656 | 1,665 | 1,586 | 1,655 | -7 | -0.4% | 51,700 |
| 2006/06/01 | 1,709 | 1,709 | 1,661 | 1,662 | +7 | +0.4% | 33,000 |
| 2006/05/31 | 1,659 | 1,669 | 1,655 | 1,655 | -21 | -1.3% | 23,500 |
| 2006/05/30 | 1,688 | 1,692 | 1,670 | 1,676 | -12 | -0.7% | 43,800 |
| 2006/05/29 | 1,700 | 1,700 | 1,686 | 1,688 | +4 | +0.2% | 37,200 |
| 2006/05/26 | 1,704 | 1,737 | 1,683 | 1,684 | -19 | -1.1% | 61,400 |
| 2006/05/25 | 1,742 | 1,746 | 1,703 | 1,703 | -38 | -2.2% | 40,400 |
| 2006/05/24 | 1,736 | 1,750 | 1,732 | 1,741 | +5 | +0.3% | 44,900 |
| 2006/05/23 | 1,765 | 1,765 | 1,729 | 1,736 | -28 | -1.6% | 56,100 |
| 2006/05/22 | 1,771 | 1,783 | 1,756 | 1,764 | -17 | -1% | 38,100 |
| 2006/05/19 | 1,775 | 1,785 | 1,750 | 1,781 | +36 | +2.1% | 52,500 |
| 2006/05/18 | 1,736 | 1,755 | 1,736 | 1,745 | -31 | -1.7% | 40,800 |
| 2006/05/17 | 1,760 | 1,788 | 1,744 | 1,776 | -13 | -0.7% | 62,700 |
| 2006/05/16 | 1,810 | 1,821 | 1,787 | 1,789 | -43 | -2.3% | 39,600 |
| 2006/05/15 | 1,801 | 1,834 | 1,780 | 1,832 | +29 | +1.6% | 66,200 |
| 2006/05/12 | 1,783 | 1,828 | 1,763 | 1,803 | +8 | +0.4% | 63,700 |
| 2006/05/11 | 1,790 | 1,819 | 1,770 | 1,795 | -1 | -0.1% | 42,100 |
4601～
4650
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
