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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,155 | 2,170 | 2,155 | 2,170 | - | - | 600 |
2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/22 | 2,160 | 2,170 | 2,140 | 2,140 | - | - | 300 |
2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/20 | 2,150 | 2,150 | 2,150 | 2,150 | +10 | +0.5% | 100 |
2018/02/19 | 2,120 | 2,140 | 2,120 | 2,140 | -10 | -0.5% | 300 |
2018/02/16 | 2,143 | 2,150 | 2,143 | 2,150 | +6 | +0.3% | 200 |
2018/02/15 | 2,144 | 2,144 | 2,144 | 2,144 | ±0 | ±0% | 100 |
2018/02/14 | 2,144 | 2,144 | 2,144 | 2,144 | -1 | ±0% | 200 |
2018/02/13 | 2,120 | 2,145 | 2,110 | 2,145 | +25 | +1.2% | 300 |
2018/02/09 | 2,120 | 2,120 | 2,120 | 2,120 | - | - | 100 |
2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/07 | 2,130 | 2,130 | 2,130 | 2,130 | +10 | +0.5% | 200 |
2018/02/06 | 2,130 | 2,130 | 2,120 | 2,120 | -30 | -1.4% | 1,000 |
2018/02/05 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 1,100 |
2018/02/02 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 100 |
2018/02/01 | 2,140 | 2,150 | 2,140 | 2,150 | - | - | 400 |
2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/30 | 2,140 | 2,140 | 2,140 | 2,140 | +10 | +0.5% | 100 |
2018/01/29 | 2,145 | 2,150 | 2,130 | 2,130 | -15 | -0.7% | 500 |
2018/01/26 | 2,145 | 2,145 | 2,145 | 2,145 | ±0 | ±0% | 400 |
2018/01/25 | 2,145 | 2,145 | 2,145 | 2,145 | -5 | -0.2% | 200 |
2018/01/24 | 2,150 | 2,150 | 2,150 | 2,150 | +8 | +0.4% | 100 |
2018/01/23 | 2,150 | 2,150 | 2,142 | 2,142 | -8 | -0.4% | 300 |
2018/01/22 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 200 |
2018/01/19 | 2,144 | 2,150 | 2,144 | 2,150 | +29 | +1.4% | 400 |
2018/01/18 | 2,121 | 2,121 | 2,121 | 2,121 | - | - | 100 |
2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/01/16 | 2,122 | 2,150 | 2,121 | 2,140 | +14 | +0.7% | 600 |
2018/01/15 | 2,125 | 2,126 | 2,125 | 2,126 | +3 | +0.1% | 300 |
2018/01/12 | 2,130 | 2,130 | 2,123 | 2,123 | -7 | -0.3% | 600 |
2018/01/11 | 2,130 | 2,140 | 2,130 | 2,130 | ±0 | ±0% | 400 |
2018/01/10 | 2,127 | 2,130 | 2,127 | 2,130 | +3 | +0.1% | 400 |
2018/01/09 | 2,126 | 2,127 | 2,126 | 2,127 | +7 | +0.3% | 400 |
2018/01/05 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 900 |
2018/01/04 | 2,110 | 2,120 | 2,110 | 2,120 | ±0 | ±0% | 300 |
2017/12/29 | 2,110 | 2,120 | 2,100 | 2,120 | - | - | 300 |
2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/27 | 2,100 | 2,110 | 2,100 | 2,110 | - | - | 600 |
2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/12/25 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 300 |
2017/12/22 | 2,090 | 2,100 | 2,090 | 2,100 | +12 | +0.6% | 400 |
2017/12/21 | 2,088 | 2,088 | 2,088 | 2,088 | +3 | +0.1% | 200 |
2017/12/20 | 2,082 | 2,085 | 2,082 | 2,085 | +3 | +0.1% | 300 |
2017/12/19 | 2,082 | 2,082 | 2,082 | 2,082 | -13 | -0.6% | 1,000 |
2017/12/18 | 2,130 | 2,130 | 2,087 | 2,095 | -35 | -1.6% | 500 |
2017/12/15 | 2,080 | 2,130 | 2,080 | 2,130 | +30 | +1.4% | 300 |
2017/12/14 | 2,087 | 2,100 | 2,085 | 2,100 | +13 | +0.6% | 300 |
2017/12/13 | 2,087 | 2,087 | 2,087 | 2,087 | +1 | ±0% | 400 |
2017/12/12 | 2,086 | 2,086 | 2,086 | 2,086 | ±0 | ±0% | 300 |
1801~
1850
件表示中 / 3739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 | 219,500円 | +3.0% | +2.2% | - | - | - |
|
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 | 101,400円 | +1.0% | +29.1% | 1.18% | 20.16倍 | 0.78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 |
林兼産 | 53,700円 | -2.6% | -15.6% | 2.79% | 5.67倍 | 0.38倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
旭松食 | 224,000円 | +3.5% | +4.2% | 1.56% | 17.25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 |
セイヒョー | 232,500円 | +2.6% | +1.6% | 0.77% | 29.48倍 | 2.32倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けOEM製品やオリジナルのアイスクリーム中心 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム