2918 わらべや日洋 HD

2918
2020/02/21
時価
326億円
PER 予
46.39倍
2010年以降
7.14-57.34倍
(2010-2019年)
PBR
0.73倍
2010年以降
0.4-1.42倍
(2010-2019年)
配当 予
2.16%
ROE 予
1.57%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
1,835
始値
1,843
高値
1,858
安値
1,832
終値 +0.82%
1,850
出来高 -10.99%
209,000

乖離率

株価(5日)
移動平均値
-0.38%
1,857
株価(25日)
移動平均値
-1.33%
1,875
出来高(5日)
移動平均値
+57.07%
133,060

2019/09/24~2020/02/21

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
2020
02/211,8431,8581,8321,850+0.82%209,000326億747万-1.33%46.390.73
02/201,8561,8721,8331,835-0.7%234,800323億4308万-2.19%46.010.72
02/191,8601,8671,8421,848+0.16%104,200325億7221万-1.65%46.340.73
02/181,9061,9061,8421,845-3.2%58,900325億1934万-1.97%46.260.73
02/171,9251,9251,8921,906-0.99%58,400335億9450万+1.28%47.790.75
02/141,9081,9301,8981,925+0.84%58,000339億2939万+2.5%48.270.76
02/131,9321,9321,9051,909-1.45%69,600336億4738万+2.03%47.870.75
02/121,9591,9621,9371,937-1.58%98,900341億4090万+3.8%48.570.76
02/101,9611,9791,9551,968+0.97%87,200346億8729万+5.92%49.350.78
02/071,9601,9601,9281,949-0.15%57,200343億5241万+5.41%48.870.77
02/061,9381,9631,9381,952+1.46%100,100344億528万+6.03%48.950.77
02/051,8771,9301,8771,924+3.55%140,100339億1176万+4.96%48.250.76
02/041,8171,8651,8051,858+2.14%55,100327億4847万+1.81%46.590.73
02/031,7821,8281,7741,819+0.39%85,500320億6107万-0.05%45.610.72
01/311,8181,8211,7981,812+0.61%71,900319億3769万-0.22%45.440.71
01/301,8271,8311,7871,801-1.8%85,100317億4381万-0.66%45.160.71
01/291,8611,8681,8311,834-1.08%48,000323億2546万+1.33%45.990.72
01/281,8551,8741,8301,854-1.07%65,900326億7797万+2.66%46.490.73
01/271,8501,8761,8391,874+0.48%80,000330億3048万+4.05%46.990.74
01/241,8661,8821,8531,865+0.43%39,800328億7185万+3.9%46.770.74
01/231,8761,8831,8571,857-1.01%37,200327億3085万+3.74%46.570.73
01/221,8681,8961,8671,876+0.59%48,000330億6573万+5.1%47.040.74
01/211,8661,8671,8511,865+0.87%40,700328億7185万+4.72%46.770.74
01/201,8601,8711,8411,849-1.28%40,500325億8984万+3.99%46.360.73
01/171,8801,8921,8701,873+0.32%35,700330億1286万+5.52%46.970.74
01/161,8951,8951,8501,867-2.46%60,500329億710万+5.42%46.820.74
01/151,9101,9201,8781,914+0.1%53,200337億3551万+8.26%47.990.75
01/141,8471,9121,8391,912+3.52%98,900337億26万+8.45%47.940.75
01/101,8791,9121,8341,847+1.54%200,200325億5459万+5.06%46.310.73
01/091,7761,8191,7671,819+4.06%69,100320億6107万+3.53%45.610.72
01/081,7611,7611,7321,748-1.13%54,600308億965万-0.57%43.830.69
01/071,7541,7761,7541,768+1.49%46,400311億6216万+0.4%44.330.7
01/061,7301,7521,7221,742-0.06%51,800307億389万-1.25%43.680.69
2019
12/301,7631,7631,7431,743-1.13%25,300307億2152万-1.41%43.710.69
12/271,7491,7651,7461,763+0.97%25,100310億7403万-0.51%44.210.69
12/261,7211,7461,7181,746+1.16%31,400307億7440万-1.69%43.780.69
12/251,7281,7391,7221,726-0.69%21,100304億2188万-3.09%43.280.68
12/241,7211,7391,7171,738+1.16%33,600306億3339万-2.74%43.580.69
12/231,7291,7291,7091,718-0.12%39,100302億8088万-4.13%43.080.68
12/201,7461,7481,7201,720-0.92%50,400303億1613万-4.34%43.130.68
12/191,7211,7411,7211,736+0.87%23,400305億9814万-3.77%43.530.68
12/181,7311,7331,7121,721-1.21%56,100303億3376万-4.86%43.150.68
12/171,7331,7421,7251,742+0.58%37,800307億389万-4.13%43.680.69
12/161,7341,7391,7251,732-0.12%19,000305億2764万-4.99%43.430.68
12/131,7401,7571,7261,734+0.12%49,300305億6289万-5.25%43.480.68
12/121,7681,7681,7281,732-2.04%41,500305億2764万-5.72%43.430.68
12/111,7741,7741,7621,768-0.67%33,200311億6216万-4.12%44.330.7
12/101,7941,7971,7741,780-0.78%33,100313億7367万-3.78%44.630.7
12/091,7821,7941,7641,794+1.24%35,500316億2043万-3.34%44.990.71
12/061,7731,7821,7621,772-0.51%46,600312億3266万-4.68%44.430.7
12/051,7901,7901,7621,781-0.78%69,500313億9130万-4.5%44.660.7
12/041,7821,7951,7691,7950%48,700316億3805万-3.96%45.010.71
12/031,8151,8151,7891,795-1.32%40,900316億3805万-4.11%45.010.71
12/021,8221,8291,8151,819-0.55%27,300320億6107万-2.99%45.610.72
11/291,8251,8301,8111,829+0.22%29,900322億3733万-2.66%45.860.72
11/281,8411,8411,8221,825-1.08%25,900321億6682万-2.98%45.760.72
11/271,8561,8621,8261,845-0.43%40,400325億1934万-1.97%46.260.73
11/261,8501,8551,8381,853+0.93%40,300326億6034万-1.65%46.460.73
11/251,8541,8541,8201,836-1.02%53,300323億6071万-2.65%46.040.72
11/221,8511,8621,8511,855-1.33%13,000326億9559万-1.8%46.510.73
11/211,8741,8811,8431,880+0.53%23,400331億3624万-0.63%47.140.74
11/201,8791,8791,8541,870+0.27%17,200329億5998万-1.27%46.890.74
11/191,8631,8771,8621,865-0.37%8,800328億7185万-1.53%46.770.74
11/181,8671,8881,8601,872-0.37%21,300329億9523万-1.32%46.940.74
11/151,8591,8811,8511,879+1.02%30,400331億1861万-1.05%47.120.74
11/141,9001,9001,8551,860-2.11%18,900327億8372万-2.05%46.640.73
11/131,9111,9111,8901,900+0.05%14,500334億8875万+0.05%47.640.75
11/121,9241,9241,8811,899-0.42%24,400334億7112万+0.05%47.620.75
11/111,9161,9281,9051,907+0.21%15,800336億1213万+0.32%47.820.75
11/081,9381,9411,8931,903-1.4%34,900335億4163万-0.1%47.720.75
11/071,9161,9361,9001,930+1.42%25,600340億1752万+0.99%48.40.76
11/061,9271,9331,9001,903-1.25%32,100335億4163万-0.47%47.720.75
11/051,8851,9271,8851,927+2.28%44,400339億6464万+0.68%48.320.76
11/011,8871,8901,8691,884-1.15%23,500332億674万-1.57%47.240.74
10/311,8841,9151,8781,906+1.49%44,300335億9450万-0.42%47.790.75
10/301,8771,8861,8541,878+0.48%55,600331億98万-1.78%47.090.74
10/291,8751,8801,8551,869-0.69%43,300329億4235万-2.2%46.870.74
10/281,9031,9031,8681,882-1.67%26,500331億7149万-1.52%47.190.74
10/251,8861,9241,8591,914+2.08%34,700337億3551万+0.31%47.990.75
10/241,8711,9061,8711,875+0.48%34,300330億4811万-1.63%47.020.74
10/231,8701,8721,8411,866-0.85%58,700328億8948万-2%46.790.74
10/211,8931,9021,8711,882-1.05%31,600331億7149万-1.05%47.190.74
10/181,9221,9551,9011,902-1.04%28,600335億2400万+0.11%47.690.75
10/171,9201,9441,9071,922-0.47%54,100338億7651万+1.48%48.190.76
10/161,9201,9381,9171,931+0.73%25,500340億3514万+2.33%48.420.76
10/151,8961,9321,8961,917+1.59%33,200337億8839万+2.08%48.070.76
10/111,9231,9231,8431,887-1.87%65,100332億5962万+0.91%47.320.74
10/101,9471,9671,9211,923-0.41%52,600338億9414万+3.22%48.220.76
10/091,8811,9371,8661,931+2.77%82,600340億3514万+4.1%48.420.76
10/081,8611,8981,8271,879+0.91%95,300331億1861万+1.79%47.120.74
10/071,8801,9051,8311,862-0.8%136,600328億1897万+1.14%46.690.73
10/041,9661,9831,8611,877-4.53%142,700330億8336万+2.34%47.070.74
10/031,9711,9791,9201,966-2.67%66,700346億5204万+7.67%49.30.77
10/022,0242,0632,0092,020-0.74%70,000356億383万+11.48%50.650.8
10/011,9802,0391,9802,035+3.3%100,300358億6821万+13.31%51.030.8
09/301,9111,9781,8831,970+1.29%97,200347億2255万+10.74%49.40.78
09/271,9301,9471,9061,945+0.78%71,700342億8190万+10.2%48.770.77
09/261,8761,9441,8761,930+2.82%64,400340億1752万+10.29%48.40.76
09/251,8801,8851,8531,877+0.43%31,400330億8336万+8.06%47.070.74
09/241,8581,8931,8581,869+1.08%44,600329億4235万+8.22%46.870.74

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1,850
2020/2/21
209,000326億747万-1.33%
1,875

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)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/02/21 vs 2019/12/30
6%(1.06倍)
過去安値
542円(2002/10/10)
242%(3.42倍)
1,850円(2/21)