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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/18 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2010/06/10 | 88 | 88 | 84 | 84 | -2 | -2.3% | 17,000 |
| 2010/06/09 | 86 | 86 | 86 | 86 | ±0 | ±0% | 15,000 |
| 2010/06/08 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2010/06/07 | 86 | 86 | 84 | 84 | -3 | -3.4% | 28,000 |
| 2010/06/04 | 86 | 87 | 85 | 87 | +1 | +1.2% | 12,000 |
| 2010/06/03 | 86 | 86 | 86 | 86 | +1 | +1.2% | 4,000 |
| 2010/06/02 | 85 | 85 | 85 | 85 | +1 | +1.2% | 4,000 |
| 2010/06/01 | 84 | 84 | 84 | 84 | - | - | 2,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 84 | 84 | 84 | 84 | -1 | -1.2% | 16,000 |
| 2010/05/27 | 84 | 85 | 83 | 85 | +3 | +3.7% | 14,000 |
| 2010/05/26 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/24 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 81 | 84 | 81 | 82 | ±0 | ±0% | 4,000 |
| 2010/05/20 | 83 | 83 | 82 | 82 | -1 | -1.2% | 6,000 |
| 2010/05/19 | 84 | 84 | 83 | 83 | - | - | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 84 | 84 | 84 | 84 | +1 | +1.2% | 1,000 |
| 2010/05/14 | 82 | 83 | 82 | 83 | ±0 | ±0% | 3,000 |
| 2010/05/13 | 83 | 83 | 83 | 83 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 83 | 83 | 83 | 83 | -1 | -1.2% | 1,000 |
| 2010/05/10 | 84 | 84 | 84 | 84 | +2 | +2.4% | 4,000 |
| 2010/05/07 | 82 | 82 | 81 | 82 | -2 | -2.4% | 4,000 |
| 2010/05/06 | 84 | 84 | 84 | 84 | ±0 | ±0% | 28,000 |
| 2010/04/30 | 83 | 84 | 83 | 84 | -1 | -1.2% | 5,000 |
| 2010/04/28 | 85 | 85 | 82 | 85 | +2 | +2.4% | 17,000 |
| 2010/04/27 | 85 | 85 | 83 | 83 | ±0 | ±0% | 22,000 |
| 2010/04/26 | 84 | 84 | 83 | 83 | -1 | -1.2% | 7,000 |
| 2010/04/23 | 84 | 84 | 84 | 84 | -1 | -1.2% | 1,000 |
| 2010/04/22 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2010/04/21 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 82 | 84 | 82 | 84 | +2 | +2.4% | 2,000 |
| 2010/04/16 | 83 | 83 | 82 | 82 | ±0 | ±0% | 7,000 |
| 2010/04/15 | 82 | 83 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2010/04/14 | 81 | 82 | 81 | 82 | +1 | +1.2% | 4,000 |
| 2010/04/13 | 82 | 82 | 81 | 81 | -1 | -1.2% | 11,000 |
| 2010/04/12 | 83 | 83 | 81 | 82 | ±0 | ±0% | 5,000 |
| 2010/04/09 | 83 | 83 | 82 | 82 | - | - | 13,000 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
件表示中 / 3705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 | 217,300円 | +3.0% | +2.2% | 0.69% | 26.75倍 | 0.85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 |
| 大森屋 | 96,000円 | +3.3% | -79.9% | 1.56% | 480.00倍 | 0.41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 |
| ヒガシマル | 102,500円 | +1.0% | +29.1% | 1.17% | 20.37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 |
| 林兼産 | 49,400円 | -2.6% | -15.6% | 3.04% | 5.22倍 | 0.35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 | 226,900円 | +3.5% | +4.2% | 1.54% | 17.48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
