六甲バターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,251 | 1,255 | 1,240 | 1,249 | -2 | -0.2% | 22,700 |
| 2025/08/20 | 1,250 | 1,268 | 1,248 | 1,251 | +9 | +0.7% | 26,500 |
| 2025/08/19 | 1,247 | 1,249 | 1,236 | 1,242 | +5 | +0.4% | 12,800 |
| 2025/08/18 | 1,226 | 1,240 | 1,223 | 1,237 | +11 | +0.9% | 25,900 |
| 2025/08/15 | 1,238 | 1,241 | 1,226 | 1,226 | -12 | -1% | 24,700 |
| 2025/08/14 | 1,238 | 1,249 | 1,228 | 1,238 | -2 | -0.2% | 20,700 |
| 2025/08/13 | 1,254 | 1,254 | 1,239 | 1,240 | -10 | -0.8% | 26,800 |
| 2025/08/12 | 1,258 | 1,258 | 1,227 | 1,250 | -32 | -2.5% | 53,700 |
| 2025/08/08 | 1,258 | 1,288 | 1,254 | 1,282 | +23 | +1.8% | 39,100 |
| 2025/08/07 | 1,254 | 1,260 | 1,249 | 1,259 | +5 | +0.4% | 18,400 |
| 2025/08/06 | 1,250 | 1,257 | 1,245 | 1,254 | +5 | +0.4% | 12,000 |
| 2025/08/05 | 1,241 | 1,262 | 1,237 | 1,249 | +18 | +1.5% | 22,500 |
| 2025/08/04 | 1,260 | 1,260 | 1,230 | 1,231 | -31 | -2.5% | 31,200 |
| 2025/08/01 | 1,265 | 1,287 | 1,250 | 1,262 | +27 | +2.2% | 46,200 |
| 2025/07/31 | 1,230 | 1,247 | 1,227 | 1,235 | +15 | +1.2% | 29,500 |
| 2025/07/30 | 1,251 | 1,264 | 1,220 | 1,220 | -31 | -2.5% | 90,200 |
| 2025/07/29 | 1,255 | 1,262 | 1,250 | 1,251 | -10 | -0.8% | 22,800 |
| 2025/07/28 | 1,280 | 1,281 | 1,256 | 1,261 | -24 | -1.9% | 20,100 |
| 2025/07/25 | 1,268 | 1,295 | 1,268 | 1,285 | +7 | +0.5% | 18,900 |
| 2025/07/24 | 1,273 | 1,285 | 1,262 | 1,278 | +10 | +0.8% | 17,700 |
| 2025/07/23 | 1,268 | 1,271 | 1,244 | 1,268 | ±0 | ±0% | 39,200 |
| 2025/07/22 | 1,256 | 1,269 | 1,256 | 1,268 | +12 | +1% | 14,300 |
| 2025/07/18 | 1,256 | 1,273 | 1,255 | 1,256 | -1 | -0.1% | 17,600 |
| 2025/07/17 | 1,255 | 1,270 | 1,255 | 1,257 | -1 | -0.1% | 12,800 |
| 2025/07/16 | 1,260 | 1,289 | 1,257 | 1,258 | -11 | -0.9% | 14,600 |
| 2025/07/15 | 1,282 | 1,282 | 1,269 | 1,269 | -13 | -1% | 12,700 |
| 2025/07/14 | 1,272 | 1,292 | 1,272 | 1,282 | +29 | +2.3% | 15,300 |
| 2025/07/11 | 1,244 | 1,274 | 1,244 | 1,253 | +9 | +0.7% | 16,700 |
| 2025/07/10 | 1,262 | 1,263 | 1,242 | 1,244 | -18 | -1.4% | 24,900 |
| 2025/07/09 | 1,262 | 1,274 | 1,261 | 1,262 | ±0 | ±0% | 18,700 |
| 2025/07/08 | 1,269 | 1,280 | 1,261 | 1,262 | -3 | -0.2% | 21,200 |
| 2025/07/07 | 1,288 | 1,309 | 1,265 | 1,265 | -23 | -1.8% | 17,200 |
| 2025/07/04 | 1,315 | 1,316 | 1,281 | 1,288 | -18 | -1.4% | 24,800 |
| 2025/07/03 | 1,303 | 1,307 | 1,274 | 1,306 | +2 | +0.2% | 31,000 |
| 2025/07/02 | 1,258 | 1,311 | 1,250 | 1,304 | +49 | +3.9% | 34,000 |
| 2025/07/01 | 1,218 | 1,278 | 1,218 | 1,255 | +33 | +2.7% | 37,600 |
| 2025/06/30 | 1,220 | 1,237 | 1,218 | 1,222 | -4 | -0.3% | 18,900 |
| 2025/06/27 | 1,210 | 1,226 | 1,210 | 1,226 | +16 | +1.3% | 20,200 |
| 2025/06/26 | 1,171 | 1,217 | 1,171 | 1,210 | +39 | +3.3% | 33,200 |
| 2025/06/25 | 1,162 | 1,176 | 1,158 | 1,171 | +3 | +0.3% | 13,600 |
| 2025/06/24 | 1,158 | 1,177 | 1,158 | 1,168 | +12 | +1% | 11,500 |
| 2025/06/23 | 1,153 | 1,170 | 1,150 | 1,156 | -7 | -0.6% | 25,800 |
| 2025/06/20 | 1,184 | 1,184 | 1,163 | 1,163 | -19 | -1.6% | 50,100 |
| 2025/06/19 | 1,201 | 1,204 | 1,180 | 1,182 | -25 | -2.1% | 32,500 |
| 2025/06/18 | 1,204 | 1,214 | 1,204 | 1,207 | +3 | +0.2% | 13,900 |
| 2025/06/17 | 1,220 | 1,220 | 1,203 | 1,204 | -28 | -2.3% | 19,900 |
| 2025/06/16 | 1,206 | 1,232 | 1,206 | 1,232 | +26 | +2.2% | 17,400 |
| 2025/06/13 | 1,221 | 1,221 | 1,206 | 1,206 | -10 | -0.8% | 23,200 |
| 2025/06/12 | 1,213 | 1,222 | 1,210 | 1,216 | -3 | -0.2% | 16,900 |
| 2025/06/11 | 1,219 | 1,226 | 1,214 | 1,219 | +1 | +0.1% | 11,800 |
1～
50
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「六甲バタ」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 |
|---|---|---|---|---|---|---|---|---|
| 六甲バタ | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55倍 | 0.79倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フジ日本 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| シマダヤ | 177,300円 | +5.5% | +7.3% | 2.93% | 10.49倍 | 1.49倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| ベースフード | 47,600円 | +14.3% | +111.4% | 0.00% | 101.49倍 | 24.50倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 紀文食品 | 113,100円 | +6.2% | +6.2% | 2.08% | 8.61倍 | 1.24倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
