塩水港精糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 261 | 263 | 259 | 263 | +1 | +0.4% | 43,100 |
| 2018/08/13 | 263 | 265 | 261 | 262 | +1 | +0.4% | 68,700 |
| 2018/08/10 | 263 | 263 | 260 | 261 | -2 | -0.8% | 49,100 |
| 2018/08/09 | 264 | 265 | 262 | 263 | ±0 | ±0% | 48,500 |
| 2018/08/08 | 262 | 265 | 262 | 263 | +1 | +0.4% | 66,300 |
| 2018/08/07 | 262 | 262 | 260 | 262 | +1 | +0.4% | 35,900 |
| 2018/08/06 | 265 | 266 | 258 | 261 | +6 | +2.4% | 141,500 |
| 2018/08/03 | 258 | 258 | 255 | 255 | -4 | -1.5% | 39,300 |
| 2018/08/02 | 259 | 259 | 257 | 259 | ±0 | ±0% | 47,500 |
| 2018/08/01 | 259 | 260 | 257 | 259 | ±0 | ±0% | 19,400 |
| 2018/07/31 | 261 | 261 | 257 | 259 | -1 | -0.4% | 37,600 |
| 2018/07/30 | 259 | 260 | 258 | 260 | +2 | +0.8% | 33,700 |
| 2018/07/27 | 258 | 260 | 258 | 258 | ±0 | ±0% | 16,800 |
| 2018/07/26 | 258 | 260 | 257 | 258 | ±0 | ±0% | 43,000 |
| 2018/07/25 | 259 | 260 | 257 | 258 | +1 | +0.4% | 30,700 |
| 2018/07/24 | 256 | 259 | 256 | 257 | ±0 | ±0% | 47,800 |
| 2018/07/23 | 256 | 258 | 256 | 257 | +1 | +0.4% | 13,600 |
| 2018/07/20 | 257 | 258 | 256 | 256 | -2 | -0.8% | 19,300 |
| 2018/07/19 | 258 | 258 | 256 | 258 | +1 | +0.4% | 29,700 |
| 2018/07/18 | 259 | 260 | 255 | 257 | -1 | -0.4% | 40,900 |
| 2018/07/17 | 255 | 259 | 255 | 258 | +1 | +0.4% | 53,600 |
| 2018/07/13 | 258 | 258 | 255 | 257 | +1 | +0.4% | 19,400 |
| 2018/07/12 | 257 | 258 | 255 | 256 | +2 | +0.8% | 65,800 |
| 2018/07/11 | 256 | 257 | 254 | 254 | -2 | -0.8% | 32,900 |
| 2018/07/10 | 256 | 258 | 256 | 256 | -2 | -0.8% | 36,600 |
| 2018/07/09 | 257 | 259 | 256 | 258 | -1 | -0.4% | 64,300 |
| 2018/07/06 | 261 | 263 | 258 | 259 | -2 | -0.8% | 72,500 |
| 2018/07/05 | 262 | 262 | 259 | 261 | -1 | -0.4% | 84,800 |
| 2018/07/04 | 261 | 263 | 261 | 262 | +1 | +0.4% | 27,600 |
| 2018/07/03 | 261 | 263 | 259 | 261 | ±0 | ±0% | 44,900 |
| 2018/07/02 | 263 | 264 | 259 | 261 | -2 | -0.8% | 59,700 |
| 2018/06/29 | 263 | 264 | 262 | 263 | ±0 | ±0% | 23,800 |
| 2018/06/28 | 262 | 263 | 261 | 263 | +1 | +0.4% | 35,700 |
| 2018/06/27 | 261 | 263 | 259 | 262 | +3 | +1.2% | 51,600 |
| 2018/06/26 | 258 | 260 | 255 | 259 | -1 | -0.4% | 67,100 |
| 2018/06/25 | 262 | 262 | 259 | 260 | -1 | -0.4% | 50,100 |
| 2018/06/22 | 262 | 263 | 261 | 261 | -1 | -0.4% | 44,500 |
| 2018/06/21 | 261 | 262 | 261 | 262 | ±0 | ±0% | 11,500 |
| 2018/06/20 | 261 | 262 | 260 | 262 | +1 | +0.4% | 23,400 |
| 2018/06/19 | 261 | 262 | 260 | 261 | ±0 | ±0% | 23,800 |
| 2018/06/18 | 262 | 263 | 261 | 261 | -2 | -0.8% | 28,000 |
| 2018/06/15 | 266 | 266 | 263 | 263 | -3 | -1.1% | 29,400 |
| 2018/06/14 | 263 | 267 | 263 | 266 | +1 | +0.4% | 20,400 |
| 2018/06/13 | 264 | 267 | 264 | 265 | -1 | -0.4% | 31,500 |
| 2018/06/12 | 264 | 267 | 264 | 266 | +1 | +0.4% | 20,000 |
| 2018/06/11 | 263 | 265 | 263 | 265 | +1 | +0.4% | 31,300 |
| 2018/06/08 | 262 | 264 | 261 | 264 | +2 | +0.8% | 58,000 |
| 2018/06/07 | 262 | 263 | 259 | 262 | ±0 | ±0% | 86,000 |
| 2018/06/06 | 261 | 264 | 261 | 262 | -1 | -0.4% | 18,500 |
| 2018/06/05 | 262 | 263 | 260 | 263 | ±0 | ±0% | 40,600 |
1651～
1700
件表示中 / 6959件
類似銘柄と比較する
現在ご覧いただいている「塩水糖」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 |
|---|---|---|---|---|---|---|---|---|
| 塩水糖 | 33,000円 | -1.9% | -24.6% | 4.55% | 5.66倍 | 0.55倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ピックルスＨＤ | 91,100円 | -1.3% | +13.9% | 2.96% | 11.44倍 | 0.61倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 大 冷 | 192,500円 | +2.6% | +18.5% | 3.12% | 16.88倍 | 1.29倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 東洋糖 | 207,300円 | - | - | - | - | 1.04倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 310,500円 | +1.3% | +125.4% | 0.23% | 107.89倍 | 5.29倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
