2918 わらべや日洋 HD

2918
2019/10/11
時価
332億円
PER 予
47.32倍
2010年以降
7.14-57.34倍
(2010-2019年)
PBR
0.75倍
2010年以降
0.4-1.42倍
(2010-2019年)
配当 予
2.12%
ROE 予
1.59%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

10/11

前日 (10/10)
1,923
始値
1,923
高値
1,923
安値
1,843
終値 -1.87%
1,887
出来高 +23.76%
65,100

乖離率

株価(5日)
移動平均値
-0.47%
1,896
株価(25日)
移動平均値
+0.91%
1,870
出来高(5日)
移動平均値
-24.69%
86,440

2019/05/21~2019/10/11

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
10/111,9231,9231,8431,887-1.87%65,100332億5962万+0.91%47.320.75
10/101,9471,9671,9211,923-0.41%52,600338億9414万+3.22%48.220.77
10/091,8811,9371,8661,931+2.77%82,600340億3514万+4.1%48.420.77
10/081,8611,8981,8271,879+0.91%95,300331億1861万+1.79%47.120.75
10/071,8801,9051,8311,862-0.8%136,600328億1897万+1.14%46.690.74
10/041,9661,9831,8611,877-4.53%142,700330億8336万+2.34%47.070.75
10/031,9711,9791,9201,966-2.67%66,700346億5204万+7.67%49.30.79
10/022,0242,0632,0092,020-0.74%70,000356億383万+11.48%50.650.81
10/011,9802,0391,9802,035+3.3%100,300358億6821万+13.31%51.030.81
09/301,9111,9781,8831,970+1.29%97,200347億2255万+10.74%49.40.79
09/271,9301,9471,9061,945+0.78%71,700342億8190万+10.2%48.770.78
09/261,8761,9441,8761,930+2.82%64,400340億1752万+10.29%48.40.77
09/251,8801,8851,8531,877+0.43%31,400330億8336万+8.06%47.070.75
09/241,8581,8931,8581,869+1.08%44,600329億4235万+8.22%46.870.75
09/201,8561,8561,8301,849-0.38%25,400325億8984万+7.75%46.360.74
09/191,8291,8581,8261,856+1.59%31,400327億1322万+8.73%46.540.74
09/181,8571,8571,8071,827-1.08%30,700322億208万+7.6%45.810.73
09/171,8361,8591,8261,847+0.6%35,000325億5459万+9.29%46.310.74
09/131,8161,8421,8051,836+1.16%54,700323億6071万+9.22%46.040.73
09/121,8111,8201,7871,815-0.17%35,100319億9057万+8.49%45.510.73
09/111,7681,8181,7621,818+3.47%51,000320億4344万+9.12%45.590.73
09/101,7601,7601,7441,757-0.06%20,200309億6828万+5.97%44.060.7
09/091,7101,7581,7011,758+3.41%27,400309億8591万+6.35%44.080.7
09/061,7101,7161,6971,700-0.58%21,400299億6362万+3.09%42.630.68
09/051,7191,7201,7011,710-0.52%42,100301億3987万+3.7%42.880.68
09/041,7051,7311,7051,7190%19,100302億9850万+4.24%43.10.69
09/031,7201,7301,7021,719+0.06%47,700302億9850万+4.18%43.10.69
09/021,7531,7651,7181,718-2%62,300302億8088万+4.12%43.080.69
08/301,7041,7661,6951,753+3.67%81,000308億9778万+6.11%43.960.7
08/291,6591,7081,6491,691+1.68%58,500298億499万+2.42%42.40.68
08/281,6091,6661,6061,663+2.65%67,500293億1147万+0.54%41.70.66
08/271,6231,6301,6061,620+0.56%18,700285億5356万-2.23%40.620.65
08/261,5851,6111,5841,611-0.12%35,600283億9493万-3.07%40.40.64
08/231,6191,6231,6071,613-0.37%16,400284億3018万-3.24%40.450.64
08/221,5901,6281,5861,619+2.15%33,000285億3594万-3.05%40.60.65
08/211,5891,5891,5681,585-0.81%24,800279億3667万-5.37%39.740.63
08/201,6071,6221,5871,598-0.93%37,400281億6580万-4.99%40.070.64
08/191,6061,6311,6041,613+0.31%19,300284億3018万-4.61%40.450.64
08/161,6011,6181,5971,608-0.25%13,000283億4206万-5.3%40.320.64
08/151,6021,6181,5971,612-2.24%21,700284億1256万-5.51%40.420.64
08/141,6291,6511,6201,649+1.92%27,800290億6471万-3.85%41.350.66
08/131,6091,6221,5941,618-0.92%27,300285億1831万-6.04%40.570.65
08/091,6351,6431,6321,633+0.12%19,000287億8270万-5.66%40.950.65
08/081,6291,6321,6111,631+0.25%20,400287億4745万-6.05%40.90.65
08/071,6231,6361,6071,627+0.18%32,700286億7694万-6.55%40.80.65
08/061,5951,6241,5691,624-0.31%34,600286億2407万-6.93%40.720.65
08/051,6501,6501,5961,629-1.63%50,900287億1220万-6.91%40.850.65
08/021,6841,6931,6511,656-2.42%55,300291億8809万-5.43%41.520.66
08/011,7011,7051,6841,697-1.34%43,100299億1074万-3.14%42.550.68
07/311,7351,7451,7121,720-0.98%42,000303億1613万-1.66%43.130.69
07/301,7331,7461,7271,737+0.23%35,400306億1577万-0.63%43.560.69
07/291,7651,7701,7271,733-1.03%24,600305億4526万-0.8%43.460.69
07/261,7371,7511,7231,751+0.63%27,200308億6253万+0.11%43.910.7
07/251,7461,7521,7391,740-0.68%17,200306億6864万-0.34%43.630.7
07/241,7621,7721,7391,752-0.45%32,500308億8015万+0.46%43.930.7
07/231,7341,7621,7271,760+1.32%35,700310億2116万+1.21%44.130.7
07/221,7361,7451,7291,737+0.17%34,600306億1577万+0.06%43.560.69
07/191,6961,7421,6951,734+2.6%38,500305億6289万+0.06%43.480.69
07/181,7221,7221,6851,690-2.71%44,000297億8736万-2.31%42.380.68
07/171,7761,7761,7301,737-2.2%32,100306億1577万+0.46%43.560.69
07/161,8061,8061,7641,776-1.39%35,600313億317万+2.84%44.530.71
07/121,8171,8251,7851,801-0.44%31,300317億4381万+4.53%45.160.72
07/111,8031,8201,7981,809+0.33%50,300318億8481万+5.36%45.360.72
07/101,8071,8111,7591,803-1.04%71,100317億7906万+5.38%45.210.72
07/091,8251,8591,8141,822-0.87%65,700321億1395万+6.92%45.690.73
07/081,8231,8421,8101,838+0.16%69,800323億9596万+8.37%46.090.73
07/051,7501,8401,7501,835+3.56%89,300323億4308万+8.77%46.010.73
07/041,7661,7841,7631,772+1.43%38,100312億3266万+5.54%44.430.71
07/031,7201,7591,7201,747+1.1%43,500307億9202万+4.3%43.810.7
07/021,7161,7381,7131,728-0.46%31,100304億5714万+3.23%43.330.69
07/011,7501,7561,7031,736+4.52%72,200305億9814万+3.64%43.530.69
06/281,6661,6761,6521,661-0.78%35,900292億7622万-0.84%41.650.66
06/271,6441,6741,6251,674+1.89%39,900295億535万-0.24%41.980.67
06/261,6661,6711,6401,643-2.32%53,700289億5895万-2.2%41.20.66
06/251,7081,7211,6741,682-2.44%48,100296億4636万-0.06%42.180.67
06/241,7541,7541,7211,724-2.38%17,800303億8663万+2.31%43.230.69
06/211,6971,7681,6901,766+4.25%119,400311億2691万+4.68%44.280.71
06/201,6961,6961,6731,694+0.77%18,000298億5786万+0.41%42.480.68
06/191,6431,6861,6431,681+2.88%45,000296億2873万-0.47%42.150.67
06/181,6671,6771,6331,634-2.1%23,300288億32万-3.26%40.970.65
06/171,6501,6841,6501,669+0.48%35,800294億1722万-1.24%41.850.67
06/141,6601,6661,6541,661+0.06%26,000292億7622万-1.66%41.650.66
06/131,6741,6751,6491,660-0.48%26,800292億5859万-1.78%41.630.66
06/121,6801,6921,6611,668-0.71%23,400293億9960万-1.36%41.830.67
06/111,6701,6881,6601,680+0.18%24,600296億1110万-0.77%42.130.67
06/101,6641,6921,6601,677+1.15%32,100295億5823万-1.18%42.050.67
06/071,6531,6611,6331,6580%31,300292億2334万-2.53%41.580.66
06/061,6351,6661,6351,658+1.41%36,100292億2334万-2.87%41.580.66
06/051,6261,6471,6151,635+1.62%45,100288億1795万-4.55%410.65
06/041,6251,6271,5901,609-0.31%54,400283億5968万-6.4%40.350.64
06/031,6261,6261,5861,614-1.53%50,400284億4781万-6.6%40.470.65
05/311,6791,6791,6261,639-2.15%66,400288億8845万-5.75%41.10.65
05/301,7201,7201,6551,675-3.29%71,000295億2298万-4.45%420.67
05/291,7331,7581,7151,732-0.46%69,400305億2764万-1.93%43.430.69
05/281,7491,7491,7221,740-0.51%42,100306億6864万-1.92%43.630.69
05/271,7251,7521,7221,749+1.57%31,500308億2727万-1.85%43.860.7
05/241,7021,7361,7011,722-0.29%41,600303億5138万-3.69%43.180.69
05/231,7221,7401,7151,727+0.35%45,900304億3951万-3.73%43.310.69
05/221,7361,7481,7191,721-1.15%44,600303億3376万-4.34%43.150.69
05/211,7401,7441,7141,741-0.8%41,900306億8627万-3.44%43.660.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
2月期
1,400
3/5
1,000
11/24
189,700
4/23
--+7.81%
5/26
-12.94%
4/22
2011年
2月期
1,165
4/14
921
11/2
318,100
2/23
193億6889万153億1223万+7.96%
12/21
-21.22%
3/15
2012年
2月期
1,126
2/24
800
3/15
565,700
2/24
187億2049万133億52万+16.6%
3/30
-6.16%
4/6
2013年
2月期
1,749
10/30
1,049
3/1
672,600
1/10
290億7827万174億4031万+16.36%
10/30
-8.41%
5/16
2014年
2月期
2,101
1/9
1,385
6/7
377,700
2/25
370億3151万230億2653万+10.09%
5/7
-14.88%
6/7
2015年
2月期
2,133
7/29
1,737
3/25
364,800
7/3
375億9553万306億1577万+7.21%
3/25
-4.75%
9/22
2016年
2月期
3,360
7/29
1,986
3/2
477,200
4/9
592億2221万350億456万+20.92%
4/10
-21.37%
9/29
2017年
2月期
2,613
1/12
1,780
6/24
371,100
2/23
460億5584万313億7367万+15.65%
10/11
-12.83%
4/18
2018年
2月期
3,290
12/27
2,475
2/16

2/15
474,900
1/11
579億8842万436億2350万+8.71%
12/14
-10.51%
2/14
2019年
2月期
1,993
2/20
1,711
12/25
355,100
2/25
351億2794万301億5750万+5.69%
2/20
-8.78%
12/25
最新1,887
2019/10/11
65,100332億5962万+0.91%
1,870

年間値上がり率

2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
90%(1.9倍)
2004/12/30 vs 2003/12/30
61%(1.61倍)
2005/12/30 vs 2004/12/30
-13%(0.87倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
4%(1.04倍)
2009/12/30 vs 2008/12/30
-36%(0.64倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
59%(1.59倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/10/11 vs 2018/12/28
-2%(0.98倍)
過去安値
542円(2002/10/10)
248%(3.48倍)
1,887円(10/11)