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 |
|---|---|---|---|---|---|---|---|
| 2010/11/26 | 180 | 180 | 173 | 176 | -4 | -2.2% | 217,000 |
| 2010/11/25 | 164 | 183 | 160 | 180 | +31 | +20.8% | 474,000 |
| 2010/11/24 | 149 | 149 | 149 | 149 | -1 | -0.7% | 1,000 |
| 2010/11/22 | 150 | 150 | 150 | 150 | ±0 | ±0% | 9,000 |
| 2010/11/19 | 150 | 150 | 148 | 150 | +2 | +1.4% | 10,000 |
| 2010/11/18 | 147 | 148 | 147 | 148 | +2 | +1.4% | 11,000 |
| 2010/11/17 | 147 | 147 | 146 | 146 | -1 | -0.7% | 19,000 |
| 2010/11/16 | 151 | 151 | 146 | 147 | -2 | -1.3% | 26,000 |
| 2010/11/15 | 150 | 151 | 148 | 149 | +1 | +0.7% | 36,000 |
| 2010/11/12 | 145 | 151 | 145 | 148 | +4 | +2.8% | 63,000 |
| 2010/11/11 | 145 | 145 | 143 | 144 | +1 | +0.7% | 4,000 |
| 2010/11/10 | 145 | 145 | 143 | 143 | -2 | -1.4% | 11,000 |
| 2010/11/09 | 144 | 145 | 143 | 145 | +5 | +3.6% | 17,000 |
| 2010/11/08 | 142 | 143 | 140 | 140 | -2 | -1.4% | 16,000 |
| 2010/11/05 | 141 | 142 | 141 | 142 | +2 | +1.4% | 2,000 |
| 2010/11/04 | 138 | 140 | 138 | 140 | +2 | +1.4% | 21,000 |
| 2010/11/02 | 138 | 138 | 138 | 138 | ±0 | ±0% | 4,000 |
| 2010/11/01 | 140 | 140 | 138 | 138 | ±0 | ±0% | 3,000 |
| 2010/10/29 | 139 | 140 | 137 | 138 | ±0 | ±0% | 20,000 |
| 2010/10/28 | 139 | 139 | 138 | 138 | -2 | -1.4% | 20,000 |
| 2010/10/27 | 140 | 140 | 140 | 140 | ±0 | ±0% | 3,000 |
| 2010/10/26 | 140 | 140 | 140 | 140 | +1 | +0.7% | 2,000 |
| 2010/10/25 | 142 | 142 | 139 | 139 | -3 | -2.1% | 15,000 |
| 2010/10/22 | 142 | 142 | 142 | 142 | +1 | +0.7% | 1,000 |
| 2010/10/21 | 141 | 141 | 141 | 141 | ±0 | ±0% | 5,000 |
| 2010/10/20 | 141 | 141 | 141 | 141 | -2 | -1.4% | 4,000 |
| 2010/10/19 | 142 | 143 | 142 | 143 | ±0 | ±0% | 3,000 |
| 2010/10/18 | 141 | 144 | 141 | 143 | +1 | +0.7% | 18,000 |
| 2010/10/15 | 142 | 142 | 142 | 142 | -1 | -0.7% | 1,000 |
| 2010/10/14 | 143 | 143 | 142 | 143 | -1 | -0.7% | 7,000 |
| 2010/10/13 | 141 | 144 | 141 | 144 | +4 | +2.9% | 10,000 |
| 2010/10/12 | 141 | 142 | 140 | 140 | -1 | -0.7% | 5,000 |
| 2010/10/08 | 142 | 142 | 141 | 141 | ±0 | ±0% | 6,000 |
| 2010/10/07 | 141 | 142 | 141 | 141 | -1 | -0.7% | 11,000 |
| 2010/10/06 | 142 | 142 | 142 | 142 | +1 | +0.7% | 4,000 |
| 2010/10/05 | 141 | 141 | 140 | 141 | -1 | -0.7% | 32,000 |
| 2010/10/04 | 141 | 142 | 141 | 142 | +1 | +0.7% | 7,000 |
| 2010/10/01 | 142 | 142 | 141 | 141 | -1 | -0.7% | 15,000 |
| 2010/09/30 | 144 | 144 | 140 | 142 | -2 | -1.4% | 22,000 |
| 2010/09/29 | 143 | 144 | 143 | 144 | ±0 | ±0% | 8,000 |
| 2010/09/28 | 147 | 147 | 140 | 144 | -4 | -2.7% | 27,000 |
| 2010/09/27 | 147 | 148 | 145 | 148 | +3 | +2.1% | 13,000 |
| 2010/09/24 | 146 | 150 | 145 | 145 | ±0 | ±0% | 38,000 |
| 2010/09/22 | 145 | 146 | 145 | 145 | -1 | -0.7% | 24,000 |
| 2010/09/21 | 144 | 146 | 144 | 146 | +1 | +0.7% | 9,000 |
| 2010/09/17 | 143 | 145 | 143 | 145 | +2 | +1.4% | 19,000 |
| 2010/09/16 | 146 | 146 | 143 | 143 | -3 | -2.1% | 6,000 |
| 2010/09/15 | 145 | 146 | 145 | 146 | +1 | +0.7% | 3,000 |
| 2010/09/14 | 145 | 145 | 143 | 145 | ±0 | ±0% | 6,000 |
| 2010/09/13 | 144 | 145 | 144 | 145 | +2 | +1.4% | 4,000 |
3551～
3600
件表示中 / 6966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 | 33,800円 | -1.9% | -24.6% | 4.44% | 5.80倍 | 0.56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 |
| ＡＦＣ－ＨＤ | 86,100円 | +3.0% | +14.5% | 3.72% | 9.17倍 | 0.83倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピエトロ | 173,300円 | +5.9% | +25.0% | 1.38% | 199.42倍 | 1.88倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ピックルスＨＤ | 90,800円 | -1.3% | +13.9% | 2.97% | 11.40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 | 193,300円 | +2.6% | +18.5% | 3.10% | 16.95倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
