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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,809 | 1,810 | 1,780 | 1,791 | -23 | -1.3% | 88,500 |
| 2005/09/26 | 1,749 | 1,814 | 1,748 | 1,814 | +65 | +3.7% | 203,900 |
| 2005/09/22 | 1,784 | 1,801 | 1,749 | 1,749 | -65 | -3.6% | 253,200 |
| 2005/09/21 | 1,825 | 1,846 | 1,761 | 1,814 | -201 | -10% | 1,016,400 |
| 2005/09/20 | 1,932 | 2,030 | 1,930 | 2,015 | +91 | +4.7% | 267,100 |
| 2005/09/16 | 1,916 | 1,930 | 1,916 | 1,924 | +9 | +0.5% | 144,100 |
| 2005/09/15 | 1,895 | 1,924 | 1,891 | 1,915 | +28 | +1.5% | 168,300 |
| 2005/09/14 | 1,890 | 1,895 | 1,871 | 1,887 | +24 | +1.3% | 125,100 |
| 2005/09/13 | 1,839 | 1,870 | 1,826 | 1,863 | +37 | +2% | 136,500 |
| 2005/09/12 | 1,820 | 1,829 | 1,805 | 1,826 | +23 | +1.3% | 98,700 |
| 2005/09/09 | 1,808 | 1,808 | 1,791 | 1,803 | ±0 | ±0% | 101,600 |
| 2005/09/08 | 1,800 | 1,803 | 1,781 | 1,803 | -2 | -0.1% | 88,600 |
| 2005/09/07 | 1,856 | 1,872 | 1,785 | 1,805 | -18 | -1% | 386,900 |
| 2005/09/06 | 1,734 | 1,839 | 1,722 | 1,823 | +115 | +6.7% | 356,600 |
| 2005/09/05 | 1,707 | 1,712 | 1,702 | 1,708 | +8 | +0.5% | 55,600 |
| 2005/09/02 | 1,706 | 1,713 | 1,700 | 1,700 | -7 | -0.4% | 51,500 |
| 2005/09/01 | 1,710 | 1,714 | 1,700 | 1,707 | +3 | +0.2% | 81,600 |
| 2005/08/31 | 1,725 | 1,726 | 1,701 | 1,704 | -22 | -1.3% | 118,300 |
| 2005/08/30 | 1,750 | 1,750 | 1,712 | 1,726 | -8 | -0.5% | 123,400 |
| 2005/08/29 | 1,750 | 1,751 | 1,732 | 1,734 | +6 | +0.3% | 139,900 |
| 2005/08/26 | 1,704 | 1,728 | 1,704 | 1,728 | +25 | +1.5% | 104,300 |
| 2005/08/25 | 1,701 | 1,710 | 1,700 | 1,703 | +1 | +0.1% | 87,200 |
| 2005/08/24 | 1,698 | 1,710 | 1,697 | 1,702 | +4 | +0.2% | 78,900 |
| 2005/08/23 | 1,711 | 1,715 | 1,695 | 1,698 | -13 | -0.8% | 68,800 |
| 2005/08/22 | 1,710 | 1,725 | 1,708 | 1,711 | +16 | +0.9% | 71,500 |
| 2005/08/19 | 1,710 | 1,714 | 1,691 | 1,695 | -10 | -0.6% | 56,000 |
| 2005/08/18 | 1,711 | 1,720 | 1,705 | 1,705 | -7 | -0.4% | 66,200 |
| 2005/08/17 | 1,730 | 1,736 | 1,704 | 1,712 | -21 | -1.2% | 90,200 |
| 2005/08/16 | 1,738 | 1,749 | 1,733 | 1,733 | -4 | -0.2% | 37,900 |
| 2005/08/15 | 1,740 | 1,752 | 1,736 | 1,737 | +1 | +0.1% | 43,200 |
| 2005/08/12 | 1,761 | 1,769 | 1,733 | 1,736 | -24 | -1.4% | 61,000 |
| 2005/08/11 | 1,770 | 1,770 | 1,754 | 1,760 | -2 | -0.1% | 44,600 |
| 2005/08/10 | 1,800 | 1,809 | 1,758 | 1,762 | -25 | -1.4% | 120,500 |
| 2005/08/09 | 1,740 | 1,789 | 1,737 | 1,787 | +72 | +4.2% | 118,000 |
| 2005/08/08 | 1,670 | 1,718 | 1,651 | 1,715 | +38 | +2.3% | 60,400 |
| 2005/08/05 | 1,711 | 1,722 | 1,671 | 1,677 | -30 | -1.8% | 83,900 |
| 2005/08/04 | 1,753 | 1,753 | 1,702 | 1,707 | -19 | -1.1% | 167,900 |
| 2005/08/03 | 1,720 | 1,751 | 1,717 | 1,726 | +12 | +0.7% | 139,500 |
| 2005/08/02 | 1,773 | 1,778 | 1,714 | 1,714 | -62 | -3.5% | 201,600 |
| 2005/08/01 | 1,795 | 1,798 | 1,776 | 1,776 | -15 | -0.8% | 96,600 |
| 2005/07/29 | 1,805 | 1,807 | 1,790 | 1,791 | -12 | -0.7% | 109,600 |
| 2005/07/28 | 1,806 | 1,809 | 1,802 | 1,803 | -2 | -0.1% | 97,600 |
| 2005/07/27 | 1,821 | 1,824 | 1,805 | 1,805 | -15 | -0.8% | 83,500 |
| 2005/07/26 | 1,820 | 1,827 | 1,802 | 1,820 | -2 | -0.1% | 103,200 |
| 2005/07/25 | 1,845 | 1,846 | 1,821 | 1,822 | -14 | -0.8% | 67,500 |
| 2005/07/22 | 1,841 | 1,854 | 1,826 | 1,836 | -1 | -0.1% | 100,300 |
| 2005/07/21 | 1,817 | 1,839 | 1,817 | 1,837 | +31 | +1.7% | 97,300 |
| 2005/07/20 | 1,825 | 1,825 | 1,783 | 1,806 | -16 | -0.9% | 213,700 |
| 2005/07/19 | 1,840 | 1,840 | 1,820 | 1,822 | -14 | -0.8% | 84,400 |
| 2005/07/15 | 1,855 | 1,870 | 1,836 | 1,836 | -19 | -1% | 117,600 |
4801～
4850
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
