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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 150 | 153 | 148 | 151 | +2 | +1.3% | 8,000 |
| 2010/06/30 | 150 | 150 | 149 | 149 | -3 | -2% | 9,000 |
| 2010/06/29 | 154 | 154 | 152 | 152 | -1 | -0.7% | 7,000 |
| 2010/06/28 | 153 | 153 | 153 | 153 | -2 | -1.3% | 1,000 |
| 2010/06/25 | 155 | 155 | 155 | 155 | +1 | +0.6% | 14,000 |
| 2010/06/24 | 155 | 155 | 154 | 154 | -1 | -0.6% | 2,000 |
| 2010/06/23 | 155 | 155 | 155 | 155 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 155 | 155 | 155 | 155 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 155 | 155 | 155 | 155 | +2 | +1.3% | 2,000 |
| 2010/06/18 | 155 | 155 | 153 | 153 | -2 | -1.3% | 4,000 |
| 2010/06/17 | 158 | 158 | 155 | 155 | +1 | +0.6% | 4,000 |
| 2010/06/16 | 153 | 156 | 153 | 154 | -2 | -1.3% | 22,000 |
| 2010/06/15 | 153 | 156 | 153 | 156 | +2 | +1.3% | 9,000 |
| 2010/06/14 | 152 | 154 | 152 | 154 | +2 | +1.3% | 2,000 |
| 2010/06/11 | 150 | 152 | 150 | 152 | +2 | +1.3% | 3,000 |
| 2010/06/10 | 148 | 150 | 148 | 150 | ±0 | ±0% | 7,000 |
| 2010/06/09 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 150 | 150 | 150 | 150 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 153 | 153 | 149 | 150 | - | - | 19,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 156 | 156 | 156 | 156 | +1 | +0.6% | 3,000 |
| 2010/06/02 | 155 | 155 | 155 | 155 | +2 | +1.3% | 8,000 |
| 2010/06/01 | 153 | 153 | 153 | 153 | +1 | +0.7% | 2,000 |
| 2010/05/31 | 150 | 152 | 150 | 152 | +2 | +1.3% | 2,000 |
| 2010/05/28 | 153 | 155 | 150 | 150 | -1 | -0.7% | 15,000 |
| 2010/05/27 | 151 | 151 | 151 | 151 | +3 | +2% | 1,000 |
| 2010/05/26 | 150 | 151 | 148 | 148 | -2 | -1.3% | 14,000 |
| 2010/05/25 | 155 | 156 | 150 | 150 | -3 | -2% | 20,000 |
| 2010/05/24 | 155 | 155 | 153 | 153 | -1 | -0.6% | 14,000 |
| 2010/05/21 | 153 | 158 | 152 | 154 | -2 | -1.3% | 56,000 |
| 2010/05/20 | 157 | 159 | 156 | 156 | -1 | -0.6% | 19,000 |
| 2010/05/19 | 157 | 157 | 156 | 157 | -2 | -1.3% | 7,000 |
| 2010/05/18 | 160 | 162 | 159 | 159 | -4 | -2.5% | 6,000 |
| 2010/05/17 | 166 | 166 | 160 | 163 | -5 | -3% | 24,000 |
| 2010/05/14 | 166 | 168 | 165 | 168 | -1 | -0.6% | 70,000 |
| 2010/05/13 | 169 | 170 | 166 | 169 | ±0 | ±0% | 52,000 |
| 2010/05/12 | 167 | 169 | 167 | 169 | -1 | -0.6% | 7,000 |
| 2010/05/11 | 170 | 170 | 170 | 170 | +1 | +0.6% | 9,000 |
| 2010/05/10 | 165 | 169 | 165 | 169 | +3 | +1.8% | 5,000 |
| 2010/05/07 | 169 | 169 | 164 | 166 | -4 | -2.4% | 33,000 |
| 2010/05/06 | 170 | 172 | 170 | 170 | -5 | -2.9% | 24,000 |
| 2010/04/30 | 173 | 175 | 173 | 175 | +3 | +1.7% | 19,000 |
| 2010/04/28 | 171 | 172 | 170 | 172 | -2 | -1.1% | 30,000 |
| 2010/04/27 | 170 | 174 | 170 | 174 | +4 | +2.4% | 28,000 |
| 2010/04/26 | 170 | 170 | 169 | 170 | +1 | +0.6% | 25,000 |
| 2010/04/23 | 169 | 169 | 168 | 169 | -1 | -0.6% | 11,000 |
| 2010/04/22 | 170 | 170 | 170 | 170 | ±0 | ±0% | 4,000 |
| 2010/04/21 | 170 | 171 | 168 | 170 | +1 | +0.6% | 16,000 |
| 2010/04/20 | 169 | 169 | 169 | 169 | -1 | -0.6% | 3,000 |
| 2010/04/19 | 171 | 171 | 170 | 170 | -2 | -1.2% | 18,000 |
3651～
3700
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% | 11.41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
