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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 329 | 331 | 328 | 330 | +3 | +0.9% | 50,000 |
| 2007/01/19 | 325 | 327 | 325 | 327 | ±0 | ±0% | 24,000 |
| 2007/01/18 | 330 | 330 | 326 | 327 | -3 | -0.9% | 26,000 |
| 2007/01/17 | 330 | 330 | 327 | 330 | -2 | -0.6% | 16,000 |
| 2007/01/16 | 333 | 334 | 330 | 332 | +3 | +0.9% | 48,000 |
| 2007/01/15 | 322 | 332 | 322 | 329 | +5 | +1.5% | 67,000 |
| 2007/01/12 | 319 | 324 | 317 | 324 | +6 | +1.9% | 39,000 |
| 2007/01/11 | 317 | 319 | 316 | 318 | ±0 | ±0% | 21,000 |
| 2007/01/10 | 320 | 325 | 315 | 318 | -2 | -0.6% | 21,000 |
| 2007/01/09 | 318 | 320 | 317 | 320 | -1 | -0.3% | 14,000 |
| 2007/01/05 | 325 | 325 | 320 | 321 | -4 | -1.2% | 31,000 |
| 2007/01/04 | 325 | 325 | 323 | 325 | +3 | +0.9% | 24,000 |
| 2006/12/29 | 328 | 328 | 322 | 322 | -2 | -0.6% | 34,000 |
| 2006/12/28 | 325 | 332 | 323 | 324 | +8 | +2.5% | 82,000 |
| 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 |
4551～
4600
件表示中 / 7023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 | 39,700円 | -1.9% | -24.6% | 3.78% | 6.83倍 | 0.66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 |
| ユタカフーズ | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 175,300円 | +6.4% | +8.4% | 2.00% | 33.56倍 | 3.28倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ダイショー | 140,900円 | +4.8% | -10.8% | 1.28% | 32.38倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| 一正蒲 | 74,400円 | +4.7% | +26.8% | 1.88% | 18.16倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
