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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 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 |
| 2005/11/02 | 1,685 | 1,695 | 1,682 | 1,691 | +11 | +0.7% | 92,300 |
| 2005/11/01 | 1,668 | 1,685 | 1,668 | 1,680 | +16 | +1% | 87,200 |
| 2005/10/31 | 1,663 | 1,671 | 1,660 | 1,664 | +1 | +0.1% | 92,900 |
| 2005/10/28 | 1,668 | 1,669 | 1,653 | 1,663 | +14 | +0.8% | 68,900 |
| 2005/10/27 | 1,670 | 1,670 | 1,630 | 1,649 | -21 | -1.3% | 241,900 |
| 2005/10/26 | 1,650 | 1,680 | 1,650 | 1,670 | +18 | +1.1% | 131,900 |
| 2005/10/25 | 1,662 | 1,680 | 1,630 | 1,652 | -13 | -0.8% | 115,900 |
| 2005/10/24 | 1,692 | 1,693 | 1,661 | 1,665 | -29 | -1.7% | 47,300 |
| 2005/10/21 | 1,698 | 1,698 | 1,650 | 1,694 | -5 | -0.3% | 43,600 |
| 2005/10/20 | 1,713 | 1,715 | 1,684 | 1,699 | +26 | +1.6% | 57,400 |
| 2005/10/19 | 1,620 | 1,720 | 1,610 | 1,673 | -67 | -3.9% | 285,400 |
| 2005/10/18 | 1,745 | 1,747 | 1,738 | 1,740 | +2 | +0.1% | 48,300 |
| 2005/10/17 | 1,772 | 1,772 | 1,735 | 1,738 | -14 | -0.8% | 51,500 |
| 2005/10/14 | 1,794 | 1,794 | 1,741 | 1,752 | -43 | -2.4% | 73,200 |
| 2005/10/13 | 1,758 | 1,795 | 1,746 | 1,795 | +62 | +3.6% | 99,100 |
| 2005/10/12 | 1,760 | 1,762 | 1,721 | 1,733 | -24 | -1.4% | 77,800 |
| 2005/10/11 | 1,774 | 1,775 | 1,738 | 1,757 | -16 | -0.9% | 68,000 |
| 2005/10/07 | 1,782 | 1,790 | 1,771 | 1,773 | -12 | -0.7% | 43,500 |
| 2005/10/06 | 1,800 | 1,800 | 1,785 | 1,785 | -25 | -1.4% | 55,100 |
| 2005/10/05 | 1,806 | 1,815 | 1,793 | 1,810 | +6 | +0.3% | 54,100 |
| 2005/10/04 | 1,800 | 1,810 | 1,782 | 1,804 | +7 | +0.4% | 54,000 |
| 2005/10/03 | 1,803 | 1,803 | 1,778 | 1,797 | -5 | -0.3% | 78,300 |
| 2005/09/30 | 1,815 | 1,815 | 1,790 | 1,802 | -13 | -0.7% | 69,000 |
| 2005/09/29 | 1,815 | 1,825 | 1,801 | 1,815 | ±0 | ±0% | 95,500 |
| 2005/09/28 | 1,796 | 1,816 | 1,791 | 1,815 | +24 | +1.3% | 99,800 |
| 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 |
4801～
4850
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
