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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 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 |
| 2006/10/16 | 308 | 311 | 306 | 307 | +2 | +0.7% | 22,000 |
| 2006/10/13 | 303 | 307 | 303 | 305 | +3 | +1% | 65,000 |
| 2006/10/12 | 300 | 304 | 299 | 302 | +1 | +0.3% | 51,000 |
| 2006/10/11 | 309 | 313 | 301 | 301 | -11 | -3.5% | 127,000 |
| 2006/10/10 | 311 | 317 | 311 | 312 | -4 | -1.3% | 27,000 |
| 2006/10/06 | 321 | 321 | 316 | 316 | -5 | -1.6% | 50,000 |
| 2006/10/05 | 325 | 325 | 317 | 321 | -4 | -1.2% | 42,000 |
| 2006/10/04 | 323 | 329 | 321 | 325 | -2 | -0.6% | 106,000 |
| 2006/10/03 | 327 | 327 | 320 | 327 | +2 | +0.6% | 40,000 |
| 2006/10/02 | 319 | 329 | 319 | 325 | +10 | +3.2% | 42,000 |
| 2006/09/29 | 313 | 316 | 313 | 315 | +1 | +0.3% | 31,000 |
| 2006/09/28 | 315 | 315 | 312 | 314 | +3 | +1% | 15,000 |
| 2006/09/27 | 310 | 316 | 310 | 311 | +3 | +1% | 20,000 |
| 2006/09/26 | 319 | 319 | 308 | 308 | -6 | -1.9% | 48,000 |
| 2006/09/25 | 317 | 319 | 312 | 314 | -3 | -0.9% | 23,000 |
4551～
4600
件表示中 / 6994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 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21倍 | 0.60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 |
| ユニカフェ | 92,100円 | +8.2% | -14.2% | 0.87% | 35.22倍 | 1.89倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ＡＦＣ－ＨＤ | 88,400円 | +3.0% | +14.5% | 3.62% | 9.42倍 | 0.85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 |
| ピックルスＨＤ | 97,200円 | -1.3% | +13.9% | 2.78% | 12.30倍 | 0.66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 |
| ピエトロ | 174,200円 | +5.9% | +25.0% | 1.38% | 200.46倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
