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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 918 | 921 | 914 | 915 | +1 | +0.1% | 32,700 |
| 2025/07/24 | 909 | 917 | 908 | 914 | +6 | +0.7% | 25,800 |
| 2025/07/23 | 907 | 910 | 902 | 908 | +1 | +0.1% | 21,800 |
| 2025/07/22 | 901 | 910 | 901 | 907 | +6 | +0.7% | 24,900 |
| 2025/07/18 | 909 | 909 | 899 | 901 | -4 | -0.4% | 17,100 |
| 2025/07/17 | 901 | 910 | 900 | 905 | +8 | +0.9% | 27,900 |
| 2025/07/16 | 898 | 898 | 894 | 897 | +3 | +0.3% | 11,400 |
| 2025/07/15 | 906 | 906 | 893 | 894 | -8 | -0.9% | 24,500 |
| 2025/07/14 | 882 | 902 | 882 | 902 | +17 | +1.9% | 42,000 |
| 2025/07/11 | 889 | 892 | 880 | 885 | -4 | -0.4% | 67,100 |
| 2025/07/10 | 896 | 899 | 889 | 889 | -7 | -0.8% | 42,700 |
| 2025/07/09 | 901 | 903 | 895 | 896 | -7 | -0.8% | 36,100 |
| 2025/07/08 | 911 | 911 | 897 | 903 | -2 | -0.2% | 40,700 |
| 2025/07/07 | 904 | 911 | 902 | 905 | +5 | +0.6% | 28,300 |
| 2025/07/04 | 909 | 909 | 900 | 900 | -4 | -0.4% | 25,200 |
| 2025/07/03 | 905 | 905 | 897 | 904 | -2 | -0.2% | 49,800 |
| 2025/07/02 | 910 | 914 | 906 | 906 | -4 | -0.4% | 20,300 |
| 2025/07/01 | 908 | 915 | 907 | 910 | +6 | +0.7% | 28,800 |
| 2025/06/30 | 910 | 910 | 901 | 904 | -6 | -0.7% | 60,500 |
| 2025/06/27 | 913 | 921 | 906 | 910 | -17 | -1.8% | 61,900 |
| 2025/06/26 | 939 | 943 | 925 | 927 | -9 | -1% | 99,600 |
| 2025/06/25 | 935 | 936 | 930 | 936 | +6 | +0.6% | 39,400 |
| 2025/06/24 | 928 | 935 | 927 | 930 | +6 | +0.6% | 32,500 |
| 2025/06/23 | 926 | 928 | 923 | 924 | -2 | -0.2% | 29,000 |
| 2025/06/20 | 936 | 936 | 924 | 926 | -10 | -1.1% | 58,100 |
| 2025/06/19 | 935 | 937 | 931 | 936 | +2 | +0.2% | 32,400 |
| 2025/06/18 | 934 | 937 | 932 | 934 | +2 | +0.2% | 32,100 |
| 2025/06/17 | 929 | 932 | 926 | 932 | +3 | +0.3% | 27,300 |
| 2025/06/16 | 932 | 938 | 926 | 929 | -5 | -0.5% | 54,200 |
| 2025/06/13 | 940 | 942 | 930 | 934 | -3 | -0.3% | 50,200 |
| 2025/06/12 | 945 | 946 | 934 | 937 | +4 | +0.4% | 45,700 |
| 2025/06/11 | 942 | 948 | 930 | 933 | -4 | -0.4% | 62,100 |
| 2025/06/10 | 961 | 966 | 935 | 937 | -18 | -1.9% | 119,300 |
| 2025/06/09 | 949 | 955 | 938 | 955 | +16 | +1.7% | 70,600 |
| 2025/06/06 | 928 | 941 | 928 | 939 | +15 | +1.6% | 49,800 |
| 2025/06/05 | 922 | 925 | 918 | 924 | +2 | +0.2% | 40,200 |
| 2025/06/04 | 922 | 925 | 916 | 922 | ±0 | ±0% | 37,800 |
| 2025/06/03 | 915 | 941 | 907 | 922 | +7 | +0.8% | 64,000 |
| 2025/06/02 | 905 | 915 | 905 | 915 | +10 | +1.1% | 50,700 |
| 2025/05/30 | 904 | 907 | 903 | 905 | +1 | +0.1% | 24,100 |
| 2025/05/29 | 908 | 908 | 902 | 904 | +1 | +0.1% | 18,700 |
| 2025/05/28 | 903 | 909 | 901 | 903 | +1 | +0.1% | 23,000 |
| 2025/05/27 | 904 | 910 | 901 | 902 | -3 | -0.3% | 27,100 |
| 2025/05/26 | 909 | 915 | 901 | 905 | +1 | +0.1% | 44,100 |
| 2025/05/23 | 892 | 904 | 890 | 904 | +13 | +1.5% | 40,200 |
| 2025/05/22 | 903 | 903 | 889 | 891 | -11 | -1.2% | 41,300 |
| 2025/05/21 | 896 | 902 | 896 | 902 | +6 | +0.7% | 26,500 |
| 2025/05/20 | 911 | 916 | 894 | 896 | -11 | -1.2% | 72,800 |
| 2025/05/19 | 896 | 907 | 896 | 907 | +18 | +2% | 60,900 |
| 2025/05/16 | 883 | 890 | 880 | 889 | +11 | +1.3% | 41,100 |
51～
100
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 | 106,500円 | +8.9% | +7.8% | 4.13% | 24.55倍 | 0.71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 | 201,300円 | +4.7% | +38.9% | 2.24% | 11.75倍 | 1.20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 | 106,900円 | +3.2% | -9.6% | 3.18% | 11.93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 | 176,600円 | +5.5% | +7.3% | 2.94% | 10.45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 |
| 六甲バタ | 122,200円 | - | - | 1.64% | 19.84倍 | 0.77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
