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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,816 | 1,844 | 1,792 | 1,796 | -50 | -2.7% | 52,100 |
| 2006/05/09 | 1,821 | 1,866 | 1,821 | 1,846 | +6 | +0.3% | 108,200 |
| 2006/05/08 | 1,830 | 1,846 | 1,811 | 1,840 | +15 | +0.8% | 110,300 |
| 2006/05/02 | 1,810 | 1,839 | 1,807 | 1,825 | -8 | -0.4% | 71,200 |
| 2006/05/01 | 1,827 | 1,867 | 1,827 | 1,833 | +7 | +0.4% | 120,300 |
| 2006/04/28 | 1,803 | 1,830 | 1,801 | 1,826 | +6 | +0.3% | 116,900 |
| 2006/04/27 | 1,785 | 1,820 | 1,766 | 1,820 | +18 | +1% | 100,000 |
| 2006/04/26 | 1,750 | 1,806 | 1,750 | 1,802 | +70 | +4% | 151,500 |
| 2006/04/25 | 1,730 | 1,764 | 1,725 | 1,732 | -1 | -0.1% | 69,100 |
| 2006/04/24 | 1,738 | 1,756 | 1,732 | 1,733 | -35 | -2% | 63,700 |
| 2006/04/21 | 1,751 | 1,778 | 1,750 | 1,768 | -3 | -0.2% | 69,200 |
| 2006/04/20 | 1,750 | 1,778 | 1,737 | 1,771 | +11 | +0.6% | 84,700 |
| 2006/04/19 | 1,795 | 1,795 | 1,752 | 1,760 | -25 | -1.4% | 45,400 |
| 2006/04/18 | 1,759 | 1,790 | 1,754 | 1,785 | +4 | +0.2% | 113,700 |
| 2006/04/17 | 1,784 | 1,814 | 1,780 | 1,781 | +9 | +0.5% | 247,800 |
| 2006/04/14 | 1,706 | 1,784 | 1,701 | 1,772 | +137 | +8.4% | 472,600 |
| 2006/04/13 | 1,650 | 1,658 | 1,631 | 1,635 | -20 | -1.2% | 48,100 |
| 2006/04/12 | 1,660 | 1,668 | 1,654 | 1,655 | ±0 | ±0% | 170,100 |
| 2006/04/11 | 1,646 | 1,660 | 1,646 | 1,655 | -5 | -0.3% | 28,400 |
| 2006/04/10 | 1,660 | 1,662 | 1,643 | 1,660 | ±0 | ±0% | 52,200 |
| 2006/04/07 | 1,673 | 1,680 | 1,656 | 1,660 | -8 | -0.5% | 37,000 |
| 2006/04/06 | 1,669 | 1,688 | 1,664 | 1,668 | ±0 | ±0% | 27,000 |
| 2006/04/05 | 1,693 | 1,693 | 1,667 | 1,668 | -25 | -1.5% | 20,800 |
| 2006/04/04 | 1,693 | 1,697 | 1,685 | 1,693 | +9 | +0.5% | 16,700 |
| 2006/04/03 | 1,689 | 1,693 | 1,677 | 1,684 | +18 | +1.1% | 25,000 |
| 2006/03/31 | 1,693 | 1,693 | 1,666 | 1,666 | -18 | -1.1% | 15,000 |
| 2006/03/30 | 1,707 | 1,707 | 1,678 | 1,684 | -18 | -1.1% | 29,100 |
| 2006/03/29 | 1,670 | 1,709 | 1,669 | 1,702 | +41 | +2.5% | 56,900 |
| 2006/03/28 | 1,648 | 1,668 | 1,631 | 1,661 | +12 | +0.7% | 26,000 |
| 2006/03/27 | 1,630 | 1,649 | 1,630 | 1,649 | +15 | +0.9% | 26,100 |
| 2006/03/24 | 1,635 | 1,639 | 1,630 | 1,634 | +4 | +0.2% | 19,700 |
| 2006/03/23 | 1,624 | 1,640 | 1,619 | 1,630 | +6 | +0.4% | 18,800 |
| 2006/03/22 | 1,616 | 1,625 | 1,608 | 1,624 | +2 | +0.1% | 26,200 |
| 2006/03/20 | 1,613 | 1,630 | 1,613 | 1,622 | -8 | -0.5% | 38,800 |
| 2006/03/17 | 1,638 | 1,638 | 1,630 | 1,630 | -2 | -0.1% | 26,800 |
| 2006/03/16 | 1,621 | 1,640 | 1,620 | 1,632 | -18 | -1.1% | 32,500 |
| 2006/03/15 | 1,645 | 1,650 | 1,620 | 1,650 | +10 | +0.6% | 28,300 |
| 2006/03/14 | 1,622 | 1,640 | 1,618 | 1,640 | +9 | +0.6% | 24,400 |
| 2006/03/13 | 1,614 | 1,640 | 1,614 | 1,631 | +15 | +0.9% | 26,200 |
| 2006/03/10 | 1,606 | 1,636 | 1,606 | 1,616 | -28 | -1.7% | 44,300 |
| 2006/03/09 | 1,605 | 1,645 | 1,604 | 1,644 | +30 | +1.9% | 38,500 |
| 2006/03/08 | 1,610 | 1,623 | 1,609 | 1,614 | +2 | +0.1% | 19,600 |
| 2006/03/07 | 1,602 | 1,636 | 1,602 | 1,612 | -24 | -1.5% | 38,500 |
| 2006/03/06 | 1,610 | 1,636 | 1,603 | 1,636 | +18 | +1.1% | 21,500 |
| 2006/03/03 | 1,620 | 1,629 | 1,615 | 1,618 | -14 | -0.9% | 26,100 |
| 2006/03/02 | 1,630 | 1,638 | 1,629 | 1,632 | ±0 | ±0% | 10,900 |
| 2006/03/01 | 1,653 | 1,653 | 1,630 | 1,632 | -9 | -0.5% | 21,600 |
| 2006/02/28 | 1,655 | 1,656 | 1,634 | 1,641 | -14 | -0.8% | 35,900 |
| 2006/02/27 | 1,660 | 1,665 | 1,651 | 1,655 | +15 | +0.9% | 20,000 |
| 2006/02/24 | 1,661 | 1,669 | 1,635 | 1,640 | -46 | -2.7% | 37,600 |
4651～
4700
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
