鳥越製粉の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/08 | 1,060 | 1,062 | 1,056 | 1,057 | -3 | -0.3% | 22,800 |
| 2025/10/07 | 1,050 | 1,060 | 1,048 | 1,060 | +12 | +1.1% | 24,200 |
| 2025/10/06 | 1,055 | 1,058 | 1,043 | 1,048 | +4 | +0.4% | 43,300 |
| 2025/10/03 | 1,032 | 1,051 | 1,032 | 1,044 | +7 | +0.7% | 38,200 |
| 2025/10/02 | 1,039 | 1,041 | 1,030 | 1,037 | -1 | -0.1% | 25,400 |
| 2025/10/01 | 1,048 | 1,048 | 1,026 | 1,038 | -5 | -0.5% | 39,300 |
| 2025/09/30 | 1,053 | 1,053 | 1,032 | 1,043 | -10 | -0.9% | 53,300 |
| 2025/09/29 | 1,030 | 1,055 | 1,023 | 1,053 | +24 | +2.3% | 49,800 |
| 2025/09/26 | 1,030 | 1,030 | 1,021 | 1,029 | +7 | +0.7% | 29,800 |
| 2025/09/25 | 1,021 | 1,025 | 1,018 | 1,022 | -6 | -0.6% | 25,000 |
| 2025/09/24 | 1,033 | 1,035 | 1,027 | 1,028 | -4 | -0.4% | 27,800 |
| 2025/09/22 | 1,051 | 1,056 | 1,031 | 1,032 | -6 | -0.6% | 40,500 |
| 2025/09/19 | 1,044 | 1,057 | 1,023 | 1,038 | +1 | +0.1% | 96,600 |
| 2025/09/18 | 1,032 | 1,050 | 1,029 | 1,037 | +9 | +0.9% | 51,500 |
| 2025/09/17 | 1,016 | 1,029 | 1,016 | 1,028 | +20 | +2% | 48,400 |
| 2025/09/16 | 1,005 | 1,019 | 1,005 | 1,008 | +3 | +0.3% | 32,300 |
| 2025/09/12 | 1,015 | 1,017 | 1,005 | 1,005 | -11 | -1.1% | 34,500 |
| 2025/09/11 | 1,019 | 1,024 | 1,012 | 1,016 | +1 | +0.1% | 18,900 |
| 2025/09/10 | 1,023 | 1,023 | 1,012 | 1,015 | -8 | -0.8% | 24,300 |
| 2025/09/09 | 1,028 | 1,032 | 1,020 | 1,023 | -5 | -0.5% | 33,300 |
| 2025/09/08 | 1,028 | 1,031 | 1,022 | 1,028 | ±0 | ±0% | 31,100 |
| 2025/09/05 | 1,019 | 1,029 | 1,015 | 1,028 | +9 | +0.9% | 20,600 |
| 2025/09/04 | 1,019 | 1,022 | 1,012 | 1,019 | +3 | +0.3% | 30,200 |
| 2025/09/03 | 1,030 | 1,034 | 1,011 | 1,016 | -8 | -0.8% | 55,900 |
| 2025/09/02 | 1,004 | 1,024 | 998 | 1,024 | +24 | +2.4% | 72,400 |
| 2025/09/01 | 995 | 1,008 | 992 | 1,000 | +12 | +1.2% | 57,200 |
| 2025/08/29 | 995 | 998 | 988 | 988 | -7 | -0.7% | 35,200 |
| 2025/08/28 | 983 | 995 | 982 | 995 | +14 | +1.4% | 37,200 |
| 2025/08/27 | 974 | 982 | 972 | 981 | +7 | +0.7% | 35,500 |
| 2025/08/26 | 979 | 979 | 970 | 974 | -4 | -0.4% | 30,500 |
| 2025/08/25 | 964 | 979 | 960 | 978 | +21 | +2.2% | 57,600 |
| 2025/08/22 | 957 | 958 | 948 | 957 | +10 | +1.1% | 20,300 |
| 2025/08/21 | 955 | 955 | 947 | 947 | -6 | -0.6% | 21,500 |
| 2025/08/20 | 954 | 959 | 951 | 953 | -1 | -0.1% | 33,000 |
| 2025/08/19 | 945 | 954 | 940 | 954 | +9 | +1% | 36,300 |
| 2025/08/18 | 941 | 947 | 937 | 945 | +5 | +0.5% | 50,000 |
| 2025/08/15 | 936 | 944 | 936 | 940 | +8 | +0.9% | 41,400 |
| 2025/08/14 | 932 | 936 | 931 | 932 | +1 | +0.1% | 29,000 |
| 2025/08/13 | 934 | 936 | 928 | 931 | -3 | -0.3% | 81,600 |
| 2025/08/12 | 948 | 952 | 933 | 934 | +5 | +0.5% | 123,000 |
| 2025/08/08 | 925 | 929 | 923 | 929 | +6 | +0.7% | 51,000 |
| 2025/08/07 | 925 | 925 | 922 | 923 | -2 | -0.2% | 17,300 |
| 2025/08/06 | 923 | 925 | 920 | 925 | +5 | +0.5% | 22,400 |
| 2025/08/05 | 920 | 924 | 920 | 920 | -1 | -0.1% | 21,900 |
| 2025/08/04 | 919 | 924 | 913 | 921 | +4 | +0.4% | 42,200 |
| 2025/08/01 | 915 | 920 | 915 | 917 | +1 | +0.1% | 14,600 |
| 2025/07/31 | 918 | 920 | 915 | 916 | -3 | -0.3% | 16,400 |
| 2025/07/30 | 919 | 924 | 915 | 919 | ±0 | ±0% | 28,300 |
| 2025/07/29 | 920 | 921 | 916 | 919 | -2 | -0.2% | 14,100 |
| 2025/07/28 | 919 | 921 | 917 | 921 | +6 | +0.7% | 20,200 |
1～
50
件表示中 / 3799件
類似銘柄と比較する
現在ご覧いただいている「鳥越粉」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥越粉 | 106,300円 | +8.9% | +7.8% | 4.14% | 24.51倍 | 0.70倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ブルドック | 202,700円 | +4.7% | +38.9% | 2.22% | 11.84倍 | 1.21倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| フジ日本 | 107,000円 | +3.2% | -9.6% | 3.18% | 11.94倍 | 1.15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 | 178,600円 | +5.5% | +7.3% | 2.91% | 10.56倍 | 1.50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 |
| 六甲バタ | 122,600円 | - | - | 1.63% | 19.90倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
