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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 316 | 317 | 315 | 316 | +5 | +1.6% | 22,000 |
| 2006/12/26 | 315 | 320 | 311 | 311 | -5 | -1.6% | 69,000 |
| 2006/12/25 | 318 | 325 | 313 | 316 | -7 | -2.2% | 50,000 |
| 2006/12/22 | 326 | 327 | 320 | 323 | -6 | -1.8% | 66,000 |
| 2006/12/21 | 333 | 333 | 327 | 329 | -5 | -1.5% | 66,000 |
| 2006/12/20 | 330 | 335 | 330 | 334 | +4 | +1.2% | 65,000 |
| 2006/12/19 | 336 | 336 | 328 | 330 | -6 | -1.8% | 65,000 |
| 2006/12/18 | 323 | 342 | 322 | 336 | +17 | +5.3% | 180,000 |
| 2006/12/15 | 323 | 326 | 319 | 319 | -2 | -0.6% | 66,000 |
| 2006/12/14 | 331 | 331 | 318 | 321 | -8 | -2.4% | 158,000 |
| 2006/12/13 | 307 | 332 | 307 | 329 | +24 | +7.9% | 199,000 |
| 2006/12/12 | 305 | 306 | 304 | 305 | +2 | +0.7% | 51,000 |
| 2006/12/11 | 303 | 304 | 301 | 303 | ±0 | ±0% | 50,000 |
| 2006/12/08 | 307 | 307 | 303 | 303 | -3 | -1% | 32,000 |
| 2006/12/07 | 306 | 306 | 305 | 306 | +1 | +0.3% | 25,000 |
| 2006/12/06 | 305 | 307 | 304 | 305 | -1 | -0.3% | 33,000 |
| 2006/12/05 | 307 | 310 | 306 | 306 | ±0 | ±0% | 23,000 |
| 2006/12/04 | 307 | 309 | 305 | 306 | -3 | -1% | 34,000 |
| 2006/12/01 | 308 | 309 | 307 | 309 | +6 | +2% | 34,000 |
| 2006/11/30 | 303 | 308 | 303 | 303 | +2 | +0.7% | 31,000 |
| 2006/11/29 | 300 | 301 | 298 | 301 | +2 | +0.7% | 35,000 |
| 2006/11/28 | 299 | 299 | 296 | 299 | +1 | +0.3% | 47,000 |
| 2006/11/27 | 296 | 299 | 296 | 298 | +2 | +0.7% | 22,000 |
| 2006/11/24 | 296 | 297 | 296 | 296 | ±0 | ±0% | 9,000 |
| 2006/11/22 | 295 | 297 | 294 | 296 | +2 | +0.7% | 39,000 |
| 2006/11/21 | 299 | 301 | 294 | 294 | -3 | -1% | 50,000 |
| 2006/11/20 | 305 | 305 | 296 | 297 | -8 | -2.6% | 58,000 |
| 2006/11/17 | 304 | 307 | 302 | 305 | ±0 | ±0% | 90,000 |
| 2006/11/16 | 305 | 307 | 304 | 305 | -1 | -0.3% | 22,000 |
| 2006/11/15 | 307 | 307 | 304 | 306 | +3 | +1% | 52,000 |
| 2006/11/14 | 303 | 305 | 300 | 303 | +2 | +0.7% | 25,000 |
| 2006/11/13 | 302 | 305 | 301 | 301 | -2 | -0.7% | 67,000 |
| 2006/11/10 | 304 | 308 | 303 | 303 | -3 | -1% | 29,000 |
| 2006/11/09 | 307 | 308 | 304 | 306 | -1 | -0.3% | 30,000 |
| 2006/11/08 | 310 | 310 | 306 | 307 | -3 | -1% | 48,000 |
| 2006/11/07 | 314 | 314 | 310 | 310 | +1 | +0.3% | 23,000 |
| 2006/11/06 | 311 | 311 | 307 | 309 | -4 | -1.3% | 26,000 |
| 2006/11/02 | 310 | 317 | 308 | 313 | +1 | +0.3% | 63,000 |
| 2006/11/01 | 313 | 316 | 310 | 312 | -5 | -1.6% | 43,000 |
| 2006/10/31 | 314 | 317 | 312 | 317 | +1 | +0.3% | 18,000 |
| 2006/10/30 | 319 | 321 | 314 | 316 | -1 | -0.3% | 22,000 |
| 2006/10/27 | 322 | 322 | 317 | 317 | -3 | -0.9% | 25,000 |
| 2006/10/26 | 316 | 321 | 316 | 320 | ±0 | ±0% | 45,000 |
| 2006/10/25 | 317 | 324 | 317 | 320 | +2 | +0.6% | 20,000 |
| 2006/10/24 | 322 | 324 | 317 | 318 | -3 | -0.9% | 57,000 |
| 2006/10/23 | 322 | 322 | 314 | 321 | +3 | +0.9% | 74,000 |
| 2006/10/20 | 312 | 318 | 310 | 318 | +6 | +1.9% | 49,000 |
| 2006/10/19 | 311 | 312 | 309 | 312 | +1 | +0.3% | 37,000 |
| 2006/10/18 | 309 | 312 | 308 | 311 | +1 | +0.3% | 27,000 |
| 2006/10/17 | 308 | 312 | 308 | 310 | +3 | +1% | 54,000 |
4501～
4550
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 | 32,900円 | -1.9% | -24.6% | 4.56% | 5.64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 | 91,700円 | -1.3% | +13.9% | 2.94% | 11.52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 | 192,200円 | +2.6% | +18.5% | 3.12% | 16.85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 | 311,000円 | +1.3% | +125.4% | 0.23% | 108.06倍 | 5.30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
