第一屋製パンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 884 | 884 | 880 | 880 | -3 | -0.3% | 3,300 |
| 2021/07/27 | 880 | 883 | 876 | 883 | +5 | +0.6% | 7,200 |
| 2021/07/26 | 875 | 881 | 872 | 878 | +1 | +0.1% | 20,200 |
| 2021/07/21 | 872 | 887 | 866 | 877 | -55 | -5.9% | 64,800 |
| 2021/07/20 | 937 | 937 | 932 | 932 | +1 | +0.1% | 2,800 |
| 2021/07/19 | 933 | 935 | 930 | 931 | -2 | -0.2% | 3,600 |
| 2021/07/16 | 935 | 937 | 933 | 933 | -2 | -0.2% | 2,600 |
| 2021/07/15 | 941 | 942 | 935 | 935 | -3 | -0.3% | 2,800 |
| 2021/07/14 | 939 | 942 | 938 | 938 | -1 | -0.1% | 2,300 |
| 2021/07/13 | 942 | 943 | 939 | 939 | ±0 | ±0% | 1,800 |
| 2021/07/12 | 941 | 944 | 939 | 939 | ±0 | ±0% | 2,900 |
| 2021/07/09 | 940 | 944 | 939 | 939 | -1 | -0.1% | 4,300 |
| 2021/07/08 | 944 | 945 | 940 | 940 | -1 | -0.1% | 2,400 |
| 2021/07/07 | 944 | 944 | 941 | 941 | -3 | -0.3% | 1,600 |
| 2021/07/06 | 947 | 947 | 944 | 944 | ±0 | ±0% | 900 |
| 2021/07/05 | 945 | 947 | 943 | 944 | +1 | +0.1% | 1,100 |
| 2021/07/02 | 945 | 948 | 943 | 943 | -2 | -0.2% | 1,300 |
| 2021/07/01 | 948 | 950 | 943 | 945 | -3 | -0.3% | 1,500 |
| 2021/06/30 | 949 | 950 | 945 | 948 | -1 | -0.1% | 1,400 |
| 2021/06/29 | 946 | 949 | 945 | 949 | ±0 | ±0% | 2,200 |
| 2021/06/28 | 949 | 949 | 946 | 949 | +3 | +0.3% | 1,600 |
| 2021/06/25 | 946 | 949 | 944 | 946 | -3 | -0.3% | 3,900 |
| 2021/06/24 | 949 | 950 | 947 | 949 | ±0 | ±0% | 1,700 |
| 2021/06/23 | 948 | 949 | 944 | 949 | +1 | +0.1% | 1,600 |
| 2021/06/22 | 944 | 948 | 944 | 948 | +5 | +0.5% | 2,300 |
| 2021/06/21 | 955 | 955 | 943 | 943 | -12 | -1.3% | 5,300 |
| 2021/06/18 | 955 | 959 | 950 | 955 | ±0 | ±0% | 2,400 |
| 2021/06/17 | 957 | 957 | 955 | 955 | -2 | -0.2% | 1,200 |
| 2021/06/16 | 956 | 957 | 950 | 957 | +5 | +0.5% | 1,700 |
| 2021/06/15 | 952 | 958 | 952 | 952 | ±0 | ±0% | 1,500 |
| 2021/06/14 | 959 | 959 | 951 | 952 | -3 | -0.3% | 1,900 |
| 2021/06/11 | 960 | 960 | 955 | 955 | -5 | -0.5% | 3,400 |
| 2021/06/10 | 960 | 961 | 958 | 960 | ±0 | ±0% | 1,600 |
| 2021/06/09 | 954 | 960 | 953 | 960 | +6 | +0.6% | 1,500 |
| 2021/06/08 | 948 | 955 | 948 | 954 | +6 | +0.6% | 1,800 |
| 2021/06/07 | 955 | 955 | 948 | 948 | -4 | -0.4% | 2,400 |
| 2021/06/04 | 949 | 953 | 947 | 952 | +2 | +0.2% | 1,700 |
| 2021/06/03 | 949 | 952 | 946 | 950 | +3 | +0.3% | 3,900 |
| 2021/06/02 | 950 | 952 | 947 | 947 | -6 | -0.6% | 2,000 |
| 2021/06/01 | 948 | 953 | 948 | 953 | +2 | +0.2% | 2,000 |
| 2021/05/31 | 956 | 956 | 951 | 951 | -6 | -0.6% | 1,700 |
| 2021/05/28 | 958 | 958 | 950 | 957 | +7 | +0.7% | 4,700 |
| 2021/05/27 | 949 | 952 | 949 | 950 | +1 | +0.1% | 7,000 |
| 2021/05/26 | 949 | 950 | 949 | 949 | ±0 | ±0% | 1,300 |
| 2021/05/25 | 947 | 951 | 947 | 949 | ±0 | ±0% | 2,400 |
| 2021/05/24 | 958 | 958 | 946 | 949 | -3 | -0.3% | 4,800 |
| 2021/05/21 | 956 | 956 | 952 | 952 | +1 | +0.1% | 1,100 |
| 2021/05/20 | 955 | 956 | 951 | 951 | +1 | +0.1% | 1,100 |
| 2021/05/19 | 952 | 958 | 950 | 950 | -2 | -0.2% | 6,400 |
| 2021/05/18 | 952 | 952 | 951 | 952 | -1 | -0.1% | 2,600 |
951～
1000
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「第一パン」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 |
|---|---|---|---|---|---|---|---|---|
| 第一パン | 54,900円 | +7.1% | +5.4% | 0.00% | 8.45倍 | 0.47倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| 旭松食 | 227,600円 | +3.5% | +4.2% | 1.54% | 17.53倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| セイヒョー | 247,200円 | +2.6% | +1.6% | 0.73% | 31.35倍 | 2.47倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| デルソーレ | 39,700円 | -5.9% | -81.4% | 3.02% | 58.90倍 | 0.58倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
| 福留ハム | 105,600円 | - | - | 0.00% | - | 1.91倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
市場注目の銘柄
チャート関連のコラム
