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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2011/06/02 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/06/01 | 86 | 86 | 86 | 86 | +1 | +1.2% | 3,000 |
| 2011/05/31 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/05/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2011/05/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 16,000 |
| 2011/05/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 10,000 |
| 2011/05/25 | 85 | 85 | 85 | 85 | - | - | 9,000 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2011/05/20 | 84 | 84 | 84 | 84 | - | - | 11,000 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 84 | 85 | 84 | 85 | +1 | +1.2% | 11,000 |
| 2011/05/17 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2011/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/13 | 84 | 84 | 84 | 84 | - | - | 7,000 |
| 2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/11 | 84 | 85 | 84 | 85 | - | - | 15,000 |
| 2011/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/09 | 85 | 85 | 85 | 85 | -1 | -1.2% | 3,000 |
| 2011/05/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 30,000 |
| 2011/05/02 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2011/04/28 | 85 | 86 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2011/04/27 | 85 | 86 | 85 | 86 | -1 | -1.1% | 15,000 |
| 2011/04/26 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2011/04/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 7,000 |
| 2011/04/22 | 86 | 86 | 86 | 86 | +1 | +1.2% | 7,000 |
| 2011/04/21 | 85 | 85 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2011/04/20 | 85 | 87 | 85 | 87 | +2 | +2.4% | 13,000 |
| 2011/04/19 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/04/14 | 85 | 85 | 85 | 85 | +1 | +1.2% | 11,000 |
| 2011/04/13 | 85 | 85 | 84 | 84 | ±0 | ±0% | 5,000 |
| 2011/04/12 | 86 | 86 | 84 | 84 | - | - | 23,000 |
| 2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/08 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 88 | 88 | 86 | 86 | -3 | -3.4% | 25,000 |
| 2011/04/05 | 88 | 89 | 87 | 89 | +2 | +2.3% | 8,000 |
| 2011/04/04 | 87 | 87 | 86 | 87 | +1 | +1.2% | 5,000 |
| 2011/04/01 | 86 | 86 | 86 | 86 | -1 | -1.1% | 2,000 |
| 2011/03/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 6,000 |
| 2011/03/30 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/03/29 | 86 | 86 | 85 | 86 | -5 | -5.5% | 15,000 |
| 2011/03/28 | 92 | 93 | 91 | 91 | -1 | -1.1% | 15,000 |
| 2011/03/25 | 91 | 92 | 90 | 92 | +1 | +1.1% | 21,000 |
| 2011/03/24 | 91 | 91 | 90 | 91 | ±0 | ±0% | 4,000 |
| 2011/03/23 | 88 | 91 | 88 | 91 | +3 | +3.4% | 7,000 |
| 2011/03/22 | 87 | 89 | 87 | 88 | +3 | +3.5% | 7,000 |
3451～
3500
件表示中 / 3737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% | 0.68% | 27.02倍 | 0.86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 | 101,100円 | +1.0% | +29.1% | 1.19% | 20.10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 | 52,400円 | -2.6% | -15.6% | 2.86% | 5.53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 | 224,100円 | +3.5% | +4.2% | 1.56% | 17.26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 | 233,000円 | +2.6% | +1.6% | 0.77% | 29.55倍 | 2.33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
チャート関連のコラム
