日糧製パンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/14 | 2,085 | 2,094 | 2,085 | 2,086 | -8 | -0.4% | 300 |
2023/03/13 | 2,090 | 2,094 | 2,090 | 2,094 | -1 | ±0% | 400 |
2023/03/10 | 2,090 | 2,095 | 2,090 | 2,095 | -4 | -0.2% | 500 |
2023/03/09 | 2,094 | 2,099 | 2,090 | 2,099 | +5 | +0.2% | 400 |
2023/03/08 | 2,092 | 2,094 | 2,086 | 2,094 | -4 | -0.2% | 1,200 |
2023/03/07 | 2,099 | 2,099 | 2,094 | 2,098 | -2 | -0.1% | 1,300 |
2023/03/06 | 2,109 | 2,109 | 2,097 | 2,100 | - | - | 1,100 |
2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/02 | 2,091 | 2,091 | 2,090 | 2,090 | +5 | +0.2% | 500 |
2023/03/01 | 2,070 | 2,085 | 2,070 | 2,085 | +15 | +0.7% | 600 |
2023/02/28 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 700 |
2023/02/27 | 2,070 | 2,070 | 2,070 | 2,070 | +4 | +0.2% | 500 |
2023/02/24 | 2,085 | 2,100 | 2,066 | 2,066 | -24 | -1.1% | 1,000 |
2023/02/22 | 2,082 | 2,090 | 2,081 | 2,090 | +5 | +0.2% | 300 |
2023/02/21 | 2,080 | 2,085 | 2,071 | 2,085 | +5 | +0.2% | 700 |
2023/02/20 | 2,080 | 2,080 | 2,070 | 2,080 | -10 | -0.5% | 800 |
2023/02/17 | 2,085 | 2,090 | 2,085 | 2,090 | ±0 | ±0% | 200 |
2023/02/16 | 2,082 | 2,108 | 2,082 | 2,090 | +5 | +0.2% | 300 |
2023/02/15 | 2,077 | 2,085 | 2,075 | 2,085 | +8 | +0.4% | 500 |
2023/02/14 | 2,077 | 2,077 | 2,077 | 2,077 | +2 | +0.1% | 100 |
2023/02/13 | 2,080 | 2,080 | 2,075 | 2,075 | -20 | -1% | 400 |
2023/02/10 | 2,080 | 2,095 | 2,080 | 2,095 | - | - | 200 |
2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/08 | 2,075 | 2,075 | 2,073 | 2,073 | -10 | -0.5% | 1,200 |
2023/02/07 | 2,110 | 2,110 | 2,083 | 2,083 | +8 | +0.4% | 800 |
2023/02/06 | 2,095 | 2,095 | 2,075 | 2,075 | -17 | -0.8% | 1,100 |
2023/02/03 | 2,101 | 2,101 | 2,092 | 2,092 | -8 | -0.4% | 200 |
2023/02/02 | 2,100 | 2,100 | 2,100 | 2,100 | +19 | +0.9% | 100 |
2023/02/01 | 2,100 | 2,100 | 2,081 | 2,081 | - | - | 200 |
2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/30 | 2,073 | 2,073 | 2,073 | 2,073 | -16 | -0.8% | 300 |
2023/01/27 | 2,089 | 2,089 | 2,089 | 2,089 | ±0 | ±0% | 500 |
2023/01/26 | 2,089 | 2,089 | 2,089 | 2,089 | +10 | +0.5% | 100 |
2023/01/25 | 2,079 | 2,079 | 2,079 | 2,079 | ±0 | ±0% | 100 |
2023/01/24 | 2,079 | 2,079 | 2,079 | 2,079 | -1 | ±0% | 200 |
2023/01/23 | 2,061 | 2,080 | 2,061 | 2,080 | - | - | 700 |
2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/19 | 2,079 | 2,079 | 2,079 | 2,079 | ±0 | ±0% | 200 |
2023/01/18 | 2,080 | 2,080 | 2,079 | 2,079 | -5 | -0.2% | 200 |
2023/01/17 | 2,084 | 2,084 | 2,084 | 2,084 | +20 | +1% | 100 |
2023/01/16 | 2,060 | 2,064 | 2,060 | 2,064 | -16 | -0.8% | 400 |
2023/01/13 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 100 |
2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/11 | 2,060 | 2,060 | 2,060 | 2,060 | -19 | -0.9% | 300 |
2023/01/10 | 2,089 | 2,089 | 2,060 | 2,079 | +26 | +1.3% | 300 |
2023/01/06 | 2,060 | 2,060 | 2,053 | 2,053 | -30 | -1.4% | 300 |
2023/01/05 | 2,083 | 2,083 | 2,083 | 2,083 | ±0 | ±0% | 900 |
2023/01/04 | 2,090 | 2,090 | 2,020 | 2,083 | -7 | -0.3% | 1,200 |
2022/12/30 | 2,080 | 2,090 | 2,080 | 2,090 | +10 | +0.5% | 200 |
2022/12/29 | 2,080 | 2,080 | 2,080 | 2,080 | ±0 | ±0% | 400 |
601~
650
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「日糧パン」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 |
---|---|---|---|---|---|---|---|---|
日糧パン | 220,500円 | +3.0% | +2.2% | 0.68% | 27.14倍 | 0.87倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
ヒガシマル | 102,600円 | +1.0% | +29.1% | 1.17% | 20.39倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
大森屋 | 94,200円 | +3.3% | -79.9% | 1.59% | 468.66倍 | 0.40倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約6割販売し全国営業。総菜向け等直販も |
第一パン | 61,800円 | +7.1% | +5.4% | 0.00% | 9.51倍 | 0.53倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。10年に豊田通商の傘下入り |
旭松食 | 226,600円 | +3.5% | +4.2% | 1.54% | 17.54倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
市場注目の銘柄
チャート関連のコラム