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 |
|---|---|---|---|---|---|---|---|
| 2010/04/16 | 172 | 172 | 172 | 172 | -3 | -1.7% | 2,000 |
| 2010/04/15 | 173 | 175 | 171 | 175 | +3 | +1.7% | 31,000 |
| 2010/04/14 | 171 | 172 | 170 | 172 | +1 | +0.6% | 16,000 |
| 2010/04/13 | 172 | 172 | 171 | 171 | ±0 | ±0% | 5,000 |
| 2010/04/12 | 169 | 171 | 169 | 171 | +3 | +1.8% | 36,000 |
| 2010/04/09 | 167 | 168 | 167 | 168 | +2 | +1.2% | 5,000 |
| 2010/04/08 | 166 | 167 | 166 | 166 | -2 | -1.2% | 7,000 |
| 2010/04/07 | 167 | 168 | 167 | 168 | +1 | +0.6% | 9,000 |
| 2010/04/06 | 170 | 170 | 167 | 167 | -3 | -1.8% | 14,000 |
| 2010/04/05 | 168 | 170 | 166 | 170 | +2 | +1.2% | 16,000 |
| 2010/04/02 | 167 | 169 | 167 | 168 | +1 | +0.6% | 8,000 |
| 2010/04/01 | 168 | 169 | 167 | 167 | -1 | -0.6% | 18,000 |
| 2010/03/31 | 170 | 170 | 162 | 168 | -4 | -2.3% | 65,000 |
| 2010/03/30 | 172 | 172 | 171 | 172 | ±0 | ±0% | 9,000 |
| 2010/03/29 | 173 | 173 | 172 | 172 | -5 | -2.8% | 18,000 |
| 2010/03/26 | 174 | 177 | 174 | 177 | +1 | +0.6% | 10,000 |
| 2010/03/25 | 175 | 176 | 175 | 176 | +2 | +1.1% | 6,000 |
| 2010/03/24 | 175 | 176 | 173 | 174 | -2 | -1.1% | 20,000 |
| 2010/03/23 | 174 | 176 | 174 | 176 | +2 | +1.1% | 12,000 |
| 2010/03/19 | 174 | 174 | 172 | 174 | -1 | -0.6% | 33,000 |
| 2010/03/18 | 175 | 176 | 175 | 175 | -1 | -0.6% | 18,000 |
| 2010/03/17 | 177 | 177 | 175 | 176 | ±0 | ±0% | 5,000 |
| 2010/03/16 | 178 | 178 | 176 | 176 | -1 | -0.6% | 8,000 |
| 2010/03/15 | 176 | 178 | 175 | 177 | +1 | +0.6% | 13,000 |
| 2010/03/12 | 177 | 177 | 174 | 176 | -1 | -0.6% | 17,000 |
| 2010/03/11 | 175 | 177 | 175 | 177 | +2 | +1.1% | 30,000 |
| 2010/03/10 | 173 | 175 | 172 | 175 | +2 | +1.2% | 12,000 |
| 2010/03/09 | 173 | 174 | 172 | 173 | +1 | +0.6% | 18,000 |
| 2010/03/08 | 172 | 173 | 170 | 172 | +2 | +1.2% | 32,000 |
| 2010/03/05 | 170 | 170 | 170 | 170 | -1 | -0.6% | 3,000 |
| 2010/03/04 | 169 | 171 | 169 | 171 | +1 | +0.6% | 6,000 |
| 2010/03/03 | 169 | 170 | 169 | 170 | ±0 | ±0% | 3,000 |
| 2010/03/02 | 170 | 170 | 170 | 170 | ±0 | ±0% | 7,000 |
| 2010/03/01 | 170 | 170 | 169 | 170 | +1 | +0.6% | 13,000 |
| 2010/02/26 | 169 | 169 | 168 | 169 | ±0 | ±0% | 5,000 |
| 2010/02/25 | 170 | 172 | 169 | 169 | -2 | -1.2% | 26,000 |
| 2010/02/24 | 169 | 171 | 168 | 171 | +2 | +1.2% | 22,000 |
| 2010/02/23 | 170 | 170 | 169 | 169 | ±0 | ±0% | 12,000 |
| 2010/02/22 | 167 | 171 | 167 | 169 | +2 | +1.2% | 14,000 |
| 2010/02/19 | 168 | 168 | 167 | 167 | -3 | -1.8% | 17,000 |
| 2010/02/18 | 167 | 170 | 167 | 170 | +2 | +1.2% | 16,000 |
| 2010/02/17 | 169 | 170 | 168 | 168 | ±0 | ±0% | 19,000 |
| 2010/02/16 | 170 | 170 | 168 | 168 | -2 | -1.2% | 9,000 |
| 2010/02/15 | 170 | 170 | 170 | 170 | ±0 | ±0% | 13,000 |
| 2010/02/12 | 173 | 173 | 168 | 170 | -2 | -1.2% | 22,000 |
| 2010/02/10 | 172 | 173 | 169 | 172 | +1 | +0.6% | 22,000 |
| 2010/02/09 | 170 | 171 | 168 | 171 | ±0 | ±0% | 12,000 |
| 2010/02/08 | 173 | 173 | 171 | 171 | -1 | -0.6% | 12,000 |
| 2010/02/05 | 170 | 178 | 170 | 172 | +2 | +1.2% | 67,000 |
| 2010/02/04 | 170 | 171 | 170 | 170 | ±0 | ±0% | 12,000 |
3701～
3750
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
