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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 1,612 | 1,689 | 1,612 | 1,686 | +46 | +2.8% | 64,500 |
| 2006/02/22 | 1,621 | 1,650 | 1,621 | 1,640 | +17 | +1% | 100,100 |
| 2006/02/21 | 1,612 | 1,640 | 1,612 | 1,623 | +3 | +0.2% | 65,000 |
| 2006/02/20 | 1,660 | 1,662 | 1,620 | 1,620 | -42 | -2.5% | 159,500 |
| 2006/02/17 | 1,702 | 1,702 | 1,656 | 1,662 | -33 | -1.9% | 49,200 |
| 2006/02/16 | 1,689 | 1,700 | 1,675 | 1,695 | +1 | +0.1% | 72,900 |
| 2006/02/15 | 1,735 | 1,735 | 1,687 | 1,694 | -35 | -2% | 60,700 |
| 2006/02/14 | 1,740 | 1,745 | 1,705 | 1,729 | -20 | -1.1% | 101,400 |
| 2006/02/13 | 1,752 | 1,755 | 1,739 | 1,749 | -3 | -0.2% | 76,800 |
| 2006/02/10 | 1,752 | 1,757 | 1,749 | 1,752 | +5 | +0.3% | 88,600 |
| 2006/02/09 | 1,748 | 1,748 | 1,740 | 1,747 | +12 | +0.7% | 58,900 |
| 2006/02/08 | 1,732 | 1,744 | 1,732 | 1,735 | +3 | +0.2% | 85,500 |
| 2006/02/07 | 1,718 | 1,742 | 1,715 | 1,732 | +16 | +0.9% | 73,500 |
| 2006/02/06 | 1,710 | 1,718 | 1,704 | 1,716 | +6 | +0.4% | 51,900 |
| 2006/02/03 | 1,712 | 1,714 | 1,704 | 1,710 | -2 | -0.1% | 29,800 |
| 2006/02/02 | 1,714 | 1,718 | 1,704 | 1,712 | +9 | +0.5% | 78,000 |
| 2006/02/01 | 1,713 | 1,713 | 1,697 | 1,703 | -6 | -0.4% | 75,600 |
| 2006/01/31 | 1,716 | 1,717 | 1,692 | 1,709 | ±0 | ±0% | 118,000 |
| 2006/01/30 | 1,697 | 1,717 | 1,689 | 1,709 | +36 | +2.2% | 98,800 |
| 2006/01/27 | 1,680 | 1,685 | 1,670 | 1,673 | +13 | +0.8% | 61,100 |
| 2006/01/26 | 1,660 | 1,679 | 1,655 | 1,660 | +9 | +0.5% | 63,500 |
| 2006/01/25 | 1,665 | 1,665 | 1,643 | 1,651 | -11 | -0.7% | 100,000 |
| 2006/01/24 | 1,651 | 1,662 | 1,635 | 1,662 | +9 | +0.5% | 89,100 |
| 2006/01/23 | 1,677 | 1,680 | 1,651 | 1,653 | -24 | -1.4% | 90,000 |
| 2006/01/20 | 1,690 | 1,695 | 1,675 | 1,677 | -1 | -0.1% | 99,100 |
| 2006/01/19 | 1,654 | 1,684 | 1,653 | 1,678 | -6 | -0.4% | 109,000 |
| 2006/01/18 | 1,695 | 1,711 | 1,665 | 1,684 | -21 | -1.2% | 139,900 |
| 2006/01/17 | 1,725 | 1,730 | 1,698 | 1,705 | -31 | -1.8% | 170,500 |
| 2006/01/16 | 1,744 | 1,747 | 1,713 | 1,736 | -12 | -0.7% | 283,000 |
| 2006/01/13 | 1,702 | 1,764 | 1,702 | 1,748 | -61 | -3.4% | 554,300 |
| 2006/01/12 | 1,810 | 1,812 | 1,806 | 1,809 | -3 | -0.2% | 95,500 |
| 2006/01/11 | 1,813 | 1,827 | 1,803 | 1,812 | -1 | -0.1% | 60,700 |
| 2006/01/10 | 1,823 | 1,823 | 1,810 | 1,813 | -10 | -0.5% | 54,400 |
| 2006/01/06 | 1,833 | 1,833 | 1,822 | 1,823 | -10 | -0.5% | 34,900 |
| 2006/01/05 | 1,843 | 1,843 | 1,823 | 1,833 | +28 | +1.6% | 45,500 |
| 2006/01/04 | 1,781 | 1,805 | 1,781 | 1,805 | +29 | +1.6% | 28,400 |
| 2005/12/30 | 1,774 | 1,789 | 1,774 | 1,776 | +2 | +0.1% | 24,300 |
| 2005/12/29 | 1,750 | 1,790 | 1,743 | 1,774 | +33 | +1.9% | 63,300 |
| 2005/12/28 | 1,759 | 1,762 | 1,732 | 1,741 | -21 | -1.2% | 96,000 |
| 2005/12/27 | 1,777 | 1,782 | 1,760 | 1,762 | -12 | -0.7% | 86,600 |
| 2005/12/26 | 1,785 | 1,800 | 1,756 | 1,774 | -18 | -1% | 82,600 |
| 2005/12/22 | 1,801 | 1,806 | 1,791 | 1,792 | -13 | -0.7% | 53,600 |
| 2005/12/21 | 1,811 | 1,816 | 1,802 | 1,805 | -12 | -0.7% | 74,800 |
| 2005/12/20 | 1,830 | 1,833 | 1,809 | 1,817 | -7 | -0.4% | 30,400 |
| 2005/12/19 | 1,812 | 1,835 | 1,811 | 1,824 | +12 | +0.7% | 47,200 |
| 2005/12/16 | 1,801 | 1,819 | 1,801 | 1,812 | -26 | -1.4% | 66,400 |
| 2005/12/15 | 1,832 | 1,860 | 1,832 | 1,838 | -7 | -0.4% | 43,100 |
| 2005/12/14 | 1,857 | 1,862 | 1,838 | 1,845 | -15 | -0.8% | 93,700 |
| 2005/12/13 | 1,865 | 1,865 | 1,855 | 1,860 | ±0 | ±0% | 51,400 |
| 2005/12/12 | 1,850 | 1,865 | 1,850 | 1,860 | +10 | +0.5% | 57,600 |
4701～
4750
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
