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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 982 | 997 | 964 | 994 | +39 | +4.1% | 21,900 |
| 2018/07/25 | 950 | 958 | 950 | 955 | +5 | +0.5% | 5,400 |
| 2018/07/24 | 963 | 969 | 948 | 950 | +2 | +0.2% | 7,000 |
| 2018/07/23 | 943 | 959 | 943 | 948 | -3 | -0.3% | 5,600 |
| 2018/07/20 | 957 | 959 | 943 | 951 | -9 | -0.9% | 4,900 |
| 2018/07/19 | 968 | 968 | 955 | 960 | -6 | -0.6% | 3,200 |
| 2018/07/18 | 959 | 972 | 959 | 966 | +7 | +0.7% | 5,900 |
| 2018/07/17 | 935 | 967 | 935 | 959 | +26 | +2.8% | 13,700 |
| 2018/07/13 | 923 | 934 | 923 | 933 | +8 | +0.9% | 8,500 |
| 2018/07/12 | 924 | 930 | 923 | 925 | +2 | +0.2% | 6,700 |
| 2018/07/11 | 930 | 937 | 923 | 923 | -10 | -1.1% | 13,400 |
| 2018/07/10 | 948 | 953 | 933 | 933 | -16 | -1.7% | 18,000 |
| 2018/07/09 | 949 | 956 | 947 | 949 | +3 | +0.3% | 5,700 |
| 2018/07/06 | 953 | 953 | 935 | 946 | -6 | -0.6% | 22,700 |
| 2018/07/05 | 960 | 964 | 951 | 952 | -9 | -0.9% | 10,900 |
| 2018/07/04 | 956 | 962 | 956 | 961 | ±0 | ±0% | 9,400 |
| 2018/07/03 | 973 | 975 | 956 | 961 | +3 | +0.3% | 16,700 |
| 2018/07/02 | 990 | 990 | 955 | 958 | -33 | -3.3% | 13,700 |
| 2018/06/29 | 997 | 998 | 989 | 991 | -5 | -0.5% | 7,400 |
| 2018/06/28 | 994 | 997 | 988 | 996 | -2 | -0.2% | 12,300 |
| 2018/06/27 | 997 | 1,000 | 995 | 998 | +4 | +0.4% | 10,900 |
| 2018/06/26 | 1,000 | 1,000 | 986 | 994 | -1 | -0.1% | 6,400 |
| 2018/06/25 | 995 | 1,000 | 991 | 995 | ±0 | ±0% | 9,800 |
| 2018/06/22 | 990 | 996 | 989 | 995 | +1 | +0.1% | 5,400 |
| 2018/06/21 | 998 | 998 | 987 | 994 | -3 | -0.3% | 6,700 |
| 2018/06/20 | 995 | 998 | 989 | 997 | +8 | +0.8% | 8,600 |
| 2018/06/19 | 989 | 995 | 983 | 989 | +1 | +0.1% | 14,300 |
| 2018/06/18 | 990 | 1,000 | 985 | 988 | -3 | -0.3% | 22,400 |
| 2018/06/15 | 995 | 995 | 984 | 991 | -4 | -0.4% | 7,100 |
| 2018/06/14 | 988 | 995 | 987 | 995 | +2 | +0.2% | 6,400 |
| 2018/06/13 | 995 | 995 | 990 | 993 | -1 | -0.1% | 7,200 |
| 2018/06/12 | 990 | 994 | 987 | 994 | +5 | +0.5% | 8,600 |
| 2018/06/11 | 977 | 990 | 977 | 989 | +13 | +1.3% | 9,800 |
| 2018/06/08 | 970 | 982 | 970 | 976 | -6 | -0.6% | 22,800 |
| 2018/06/07 | 964 | 982 | 964 | 982 | +18 | +1.9% | 9,400 |
| 2018/06/06 | 974 | 976 | 962 | 964 | -16 | -1.6% | 9,500 |
| 2018/06/05 | 982 | 982 | 972 | 980 | -2 | -0.2% | 7,900 |
| 2018/06/04 | 972 | 986 | 968 | 982 | +22 | +2.3% | 12,700 |
| 2018/06/01 | 957 | 973 | 934 | 960 | +2 | +0.2% | 16,000 |
| 2018/05/31 | 960 | 964 | 958 | 958 | ±0 | ±0% | 10,100 |
| 2018/05/30 | 960 | 964 | 957 | 958 | -5 | -0.5% | 11,000 |
| 2018/05/29 | 972 | 973 | 962 | 963 | -8 | -0.8% | 10,000 |
| 2018/05/28 | 978 | 986 | 967 | 971 | -15 | -1.5% | 10,400 |
| 2018/05/25 | 984 | 989 | 978 | 986 | +13 | +1.3% | 11,400 |
| 2018/05/24 | 976 | 979 | 972 | 973 | -6 | -0.6% | 6,400 |
| 2018/05/23 | 977 | 979 | 973 | 979 | +5 | +0.5% | 5,000 |
| 2018/05/22 | 977 | 979 | 969 | 974 | -3 | -0.3% | 6,700 |
| 2018/05/21 | 982 | 982 | 972 | 977 | -1 | -0.1% | 9,100 |
| 2018/05/18 | 981 | 984 | 977 | 978 | -10 | -1% | 4,800 |
| 2018/05/17 | 984 | 988 | 976 | 988 | +6 | +0.6% | 14,300 |
1651～
1700
件表示中 / 3692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 | 84,900円 | +8.9% | +7.8% | 5.18% | 19.57倍 | 0.55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 |
| イートアンドＨ | 206,100円 | +7.1% | +16.5% | 0.73% | 44.53倍 | 2.14倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ＳＴＩフードＨ | 124,800円 | +12.4% | +2.8% | 3.21% | 11.38倍 | 2.65倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ヨシムラフード | 90,000円 | +3.7% | -31.8% | 0.00% | 19.15倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| アヲハタ | 257,500円 | +2.4% | +6.5% | 0.78% | 71.93倍 | 1.56倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
