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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,113 | 1,119 | 1,111 | 1,113 | ±0 | ±0% | 3,300 |
| 2018/11/20 | 1,095 | 1,113 | 1,095 | 1,113 | +13 | +1.2% | 2,600 |
| 2018/11/19 | 1,100 | 1,100 | 1,095 | 1,100 | +7 | +0.6% | 2,300 |
| 2018/11/16 | 1,097 | 1,098 | 1,091 | 1,093 | -4 | -0.4% | 1,500 |
| 2018/11/15 | 1,092 | 1,098 | 1,087 | 1,097 | +5 | +0.5% | 2,700 |
| 2018/11/14 | 1,093 | 1,098 | 1,092 | 1,092 | -1 | -0.1% | 2,800 |
| 2018/11/13 | 1,100 | 1,102 | 1,090 | 1,093 | -10 | -0.9% | 5,900 |
| 2018/11/12 | 1,113 | 1,113 | 1,101 | 1,103 | -3 | -0.3% | 4,300 |
| 2018/11/09 | 1,111 | 1,112 | 1,105 | 1,106 | +3 | +0.3% | 2,400 |
| 2018/11/08 | 1,105 | 1,107 | 1,103 | 1,103 | -2 | -0.2% | 2,100 |
| 2018/11/07 | 1,100 | 1,109 | 1,100 | 1,105 | +6 | +0.5% | 4,500 |
| 2018/11/06 | 1,099 | 1,102 | 1,060 | 1,099 | ±0 | ±0% | 7,800 |
| 2018/11/05 | 1,100 | 1,100 | 1,092 | 1,099 | -6 | -0.5% | 4,200 |
| 2018/11/02 | 1,111 | 1,111 | 1,101 | 1,105 | +13 | +1.2% | 3,000 |
| 2018/11/01 | 1,090 | 1,096 | 1,090 | 1,092 | -3 | -0.3% | 2,400 |
| 2018/10/31 | 1,096 | 1,113 | 1,095 | 1,095 | -31 | -2.8% | 2,900 |
| 2018/10/30 | 1,074 | 1,126 | 1,074 | 1,126 | +52 | +4.8% | 8,800 |
| 2018/10/29 | 1,076 | 1,085 | 1,074 | 1,074 | -2 | -0.2% | 3,000 |
| 2018/10/26 | 1,080 | 1,085 | 1,075 | 1,076 | -3 | -0.3% | 4,300 |
| 2018/10/25 | 1,077 | 1,094 | 1,073 | 1,079 | -11 | -1% | 6,300 |
| 2018/10/24 | 1,104 | 1,105 | 1,082 | 1,090 | -6 | -0.5% | 3,600 |
| 2018/10/23 | 1,098 | 1,098 | 1,090 | 1,096 | -4 | -0.4% | 3,500 |
| 2018/10/22 | 1,090 | 1,104 | 1,090 | 1,100 | +22 | +2% | 2,700 |
| 2018/10/19 | 1,073 | 1,079 | 1,073 | 1,078 | -4 | -0.4% | 2,000 |
| 2018/10/18 | 1,078 | 1,082 | 1,076 | 1,082 | +7 | +0.7% | 3,400 |
| 2018/10/17 | 1,059 | 1,076 | 1,059 | 1,075 | +21 | +2% | 4,600 |
| 2018/10/16 | 1,101 | 1,101 | 1,052 | 1,054 | -46 | -4.2% | 16,300 |
| 2018/10/15 | 1,122 | 1,124 | 1,100 | 1,100 | -20 | -1.8% | 8,400 |
| 2018/10/12 | 1,105 | 1,125 | 1,102 | 1,120 | +16 | +1.4% | 4,900 |
| 2018/10/11 | 1,120 | 1,120 | 1,103 | 1,104 | -18 | -1.6% | 5,700 |
| 2018/10/10 | 1,155 | 1,155 | 1,122 | 1,122 | -32 | -2.8% | 5,400 |
| 2018/10/09 | 1,129 | 1,154 | 1,129 | 1,154 | -4 | -0.3% | 3,300 |
| 2018/10/05 | 1,148 | 1,158 | 1,148 | 1,158 | +10 | +0.9% | 3,400 |
| 2018/10/04 | 1,138 | 1,148 | 1,138 | 1,148 | +11 | +1% | 6,200 |
| 2018/10/03 | 1,140 | 1,140 | 1,132 | 1,137 | +3 | +0.3% | 1,700 |
| 2018/10/02 | 1,135 | 1,135 | 1,131 | 1,134 | -1 | -0.1% | 3,800 |
| 2018/10/01 | 1,138 | 1,140 | 1,135 | 1,135 | +1 | +0.1% | 4,400 |
| 2018/09/28 | 1,124 | 1,137 | 1,123 | 1,134 | +11 | +1% | 6,400 |
| 2018/09/27 | 1,118 | 1,123 | 1,118 | 1,123 | +5 | +0.4% | 4,300 |
| 2018/09/26 | 1,119 | 1,119 | 1,115 | 1,118 | -1 | -0.1% | 5,100 |
| 2018/09/25 | 1,111 | 1,119 | 1,108 | 1,119 | +7 | +0.6% | 7,700 |
| 2018/09/21 | 1,114 | 1,115 | 1,100 | 1,112 | +2 | +0.2% | 9,800 |
| 2018/09/20 | 1,108 | 1,112 | 1,099 | 1,110 | +10 | +0.9% | 5,900 |
| 2018/09/19 | 1,108 | 1,108 | 1,098 | 1,100 | -3 | -0.3% | 4,600 |
| 2018/09/18 | 1,100 | 1,104 | 1,094 | 1,103 | +8 | +0.7% | 3,300 |
| 2018/09/14 | 1,090 | 1,103 | 1,090 | 1,095 | +1 | +0.1% | 6,700 |
| 2018/09/13 | 1,085 | 1,094 | 1,085 | 1,094 | +4 | +0.4% | 2,200 |
| 2018/09/12 | 1,088 | 1,090 | 1,085 | 1,090 | +1 | +0.1% | 2,900 |
| 2018/09/11 | 1,089 | 1,095 | 1,085 | 1,089 | +1 | +0.1% | 3,800 |
| 2018/09/10 | 1,100 | 1,100 | 1,088 | 1,088 | -1 | -0.1% | 3,100 |
1601～
1650
件表示中 / 3723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 | 54,300円 | +7.1% | +5.4% | 0.00% | 8.35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 | 226,100円 | +3.5% | +4.2% | 1.55% | 17.42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 | 247,900円 | +2.6% | +1.6% | 0.73% | 31.44倍 | 2.48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 | 40,400円 | -5.9% | -81.4% | 2.97% | 59.94倍 | 0.59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 | 105,100円 | - | - | 0.00% | - | 1.90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
