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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 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 |
| 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 |
4701～
4750
件表示中 / 6291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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| キーコーヒー | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
