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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 2005/12/09 | 1,850 | 1,858 | 1,843 | 1,850 | +5 | +0.3% | 67,900 |
| 2005/12/08 | 1,849 | 1,855 | 1,832 | 1,845 | -6 | -0.3% | 44,100 |
| 2005/12/07 | 1,850 | 1,865 | 1,839 | 1,851 | +14 | +0.8% | 53,200 |
| 2005/12/06 | 1,865 | 1,865 | 1,836 | 1,837 | -28 | -1.5% | 43,200 |
| 2005/12/05 | 1,860 | 1,868 | 1,857 | 1,865 | +5 | +0.3% | 63,900 |
| 2005/12/02 | 1,840 | 1,864 | 1,840 | 1,860 | +10 | +0.5% | 46,700 |
| 2005/12/01 | 1,855 | 1,855 | 1,830 | 1,850 | +7 | +0.4% | 89,200 |
| 2005/11/30 | 1,830 | 1,853 | 1,827 | 1,843 | +23 | +1.3% | 67,100 |
| 2005/11/29 | 1,790 | 1,830 | 1,790 | 1,820 | +32 | +1.8% | 84,000 |
| 2005/11/28 | 1,814 | 1,816 | 1,782 | 1,788 | -27 | -1.5% | 57,100 |
| 2005/11/25 | 1,840 | 1,840 | 1,807 | 1,815 | -25 | -1.4% | 38,300 |
| 2005/11/24 | 1,832 | 1,857 | 1,832 | 1,840 | -22 | -1.2% | 46,600 |
| 2005/11/22 | 1,828 | 1,866 | 1,825 | 1,862 | +34 | +1.9% | 85,200 |
| 2005/11/21 | 1,859 | 1,878 | 1,810 | 1,828 | -41 | -2.2% | 68,900 |
| 2005/11/18 | 1,879 | 1,879 | 1,855 | 1,869 | +6 | +0.3% | 79,600 |
| 2005/11/17 | 1,867 | 1,877 | 1,843 | 1,863 | -4 | -0.2% | 95,100 |
| 2005/11/16 | 1,851 | 1,867 | 1,842 | 1,867 | +16 | +0.9% | 68,000 |
| 2005/11/15 | 1,830 | 1,855 | 1,825 | 1,851 | +24 | +1.3% | 102,200 |
| 2005/11/14 | 1,805 | 1,832 | 1,796 | 1,827 | +32 | +1.8% | 81,500 |
| 2005/11/11 | 1,806 | 1,806 | 1,790 | 1,795 | -11 | -0.6% | 48,700 |
| 2005/11/10 | 1,773 | 1,806 | 1,772 | 1,806 | +34 | +1.9% | 63,400 |
| 2005/11/09 | 1,781 | 1,790 | 1,772 | 1,772 | -8 | -0.4% | 38,000 |
| 2005/11/08 | 1,791 | 1,794 | 1,770 | 1,780 | -10 | -0.6% | 57,400 |
| 2005/11/07 | 1,780 | 1,795 | 1,765 | 1,790 | +48 | +2.8% | 105,100 |
| 2005/11/04 | 1,700 | 1,755 | 1,700 | 1,742 | +51 | +3% | 186,200 |
4801～
4850
件表示中 / 6326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 | 284,800円 | +4.1% | +20.5% | 3.16% | 12.76倍 | 0.88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 |
| 丸大食 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.11倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| フジッコ | 161,700円 | +2.5% | +22.3% | 2.84% | 34.10倍 | 0.67倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 347,000円 | +1.8% | +10.9% | 0.86% | 30.46倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
