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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,090 | 1,090 | 1,087 | 1,089 | -3 | -0.3% | 3,700 |
| 2018/09/06 | 1,095 | 1,100 | 1,091 | 1,092 | -4 | -0.4% | 3,300 |
| 2018/09/05 | 1,106 | 1,109 | 1,093 | 1,096 | -10 | -0.9% | 4,900 |
| 2018/09/04 | 1,117 | 1,117 | 1,106 | 1,106 | -2 | -0.2% | 2,900 |
| 2018/09/03 | 1,118 | 1,118 | 1,108 | 1,108 | ±0 | ±0% | 1,600 |
| 2018/08/31 | 1,118 | 1,118 | 1,106 | 1,108 | -9 | -0.8% | 3,200 |
| 2018/08/30 | 1,127 | 1,127 | 1,114 | 1,117 | -10 | -0.9% | 1,900 |
| 2018/08/29 | 1,130 | 1,130 | 1,122 | 1,127 | -22 | -1.9% | 3,500 |
| 2018/08/28 | 1,094 | 1,150 | 1,094 | 1,149 | +55 | +5% | 10,100 |
| 2018/08/27 | 1,108 | 1,114 | 1,094 | 1,094 | ±0 | ±0% | 3,100 |
| 2018/08/24 | 1,098 | 1,100 | 1,093 | 1,094 | -1 | -0.1% | 1,200 |
| 2018/08/23 | 1,093 | 1,095 | 1,093 | 1,095 | +2 | +0.2% | 1,200 |
| 2018/08/22 | 1,102 | 1,102 | 1,093 | 1,093 | -14 | -1.3% | 3,100 |
| 2018/08/21 | 1,108 | 1,117 | 1,107 | 1,107 | -1 | -0.1% | 1,100 |
| 2018/08/20 | 1,110 | 1,114 | 1,108 | 1,108 | +4 | +0.4% | 700 |
| 2018/08/17 | 1,108 | 1,119 | 1,101 | 1,104 | -3 | -0.3% | 1,500 |
| 2018/08/16 | 1,122 | 1,140 | 1,100 | 1,107 | +6 | +0.5% | 3,100 |
| 2018/08/15 | 1,085 | 1,122 | 1,085 | 1,101 | -37 | -3.3% | 15,100 |
| 2018/08/14 | 1,120 | 1,140 | 1,120 | 1,138 | +5 | +0.4% | 3,100 |
| 2018/08/13 | 1,099 | 1,133 | 1,097 | 1,133 | +11 | +1% | 13,600 |
| 2018/08/10 | 1,127 | 1,128 | 1,120 | 1,122 | +3 | +0.3% | 2,000 |
| 2018/08/09 | 1,125 | 1,127 | 1,119 | 1,119 | -3 | -0.3% | 1,900 |
| 2018/08/08 | 1,120 | 1,125 | 1,120 | 1,122 | -1 | -0.1% | 2,200 |
| 2018/08/07 | 1,120 | 1,124 | 1,119 | 1,123 | -2 | -0.2% | 2,000 |
| 2018/08/06 | 1,128 | 1,128 | 1,120 | 1,125 | -3 | -0.3% | 1,700 |
| 2018/08/03 | 1,130 | 1,133 | 1,125 | 1,128 | -2 | -0.2% | 2,300 |
| 2018/08/02 | 1,159 | 1,159 | 1,130 | 1,130 | -19 | -1.7% | 2,000 |
| 2018/08/01 | 1,160 | 1,160 | 1,149 | 1,149 | -12 | -1% | 2,900 |
| 2018/07/31 | 1,164 | 1,164 | 1,145 | 1,161 | -3 | -0.3% | 2,500 |
| 2018/07/30 | 1,169 | 1,170 | 1,152 | 1,164 | -7 | -0.6% | 7,400 |
| 2018/07/27 | 1,136 | 1,171 | 1,123 | 1,171 | +38 | +3.4% | 7,800 |
| 2018/07/26 | 1,121 | 1,137 | 1,121 | 1,133 | +12 | +1.1% | 11,800 |
| 2018/07/25 | 1,120 | 1,125 | 1,120 | 1,121 | -3 | -0.3% | 800 |
| 2018/07/24 | 1,120 | 1,125 | 1,120 | 1,124 | +1 | +0.1% | 900 |
| 2018/07/23 | 1,125 | 1,125 | 1,122 | 1,123 | -2 | -0.2% | 1,300 |
| 2018/07/20 | 1,123 | 1,127 | 1,123 | 1,125 | +1 | +0.1% | 1,800 |
| 2018/07/19 | 1,125 | 1,127 | 1,123 | 1,124 | -1 | -0.1% | 1,200 |
| 2018/07/18 | 1,122 | 1,128 | 1,118 | 1,125 | +2 | +0.2% | 4,300 |
| 2018/07/17 | 1,128 | 1,129 | 1,123 | 1,123 | -1 | -0.1% | 2,600 |
| 2018/07/13 | 1,124 | 1,125 | 1,118 | 1,124 | +6 | +0.5% | 2,900 |
| 2018/07/12 | 1,115 | 1,118 | 1,115 | 1,118 | +3 | +0.3% | 1,600 |
| 2018/07/11 | 1,137 | 1,138 | 1,115 | 1,115 | -21 | -1.8% | 23,300 |
| 2018/07/10 | 1,163 | 1,163 | 1,136 | 1,136 | -8 | -0.7% | 5,300 |
| 2018/07/09 | 1,156 | 1,156 | 1,144 | 1,144 | -4 | -0.3% | 4,900 |
| 2018/07/06 | 1,164 | 1,164 | 1,148 | 1,148 | -4 | -0.3% | 6,400 |
| 2018/07/05 | 1,156 | 1,165 | 1,152 | 1,152 | -4 | -0.3% | 3,400 |
| 2018/07/04 | 1,176 | 1,176 | 1,156 | 1,156 | +5 | +0.4% | 4,500 |
| 2018/07/03 | 1,155 | 1,157 | 1,151 | 1,151 | -5 | -0.4% | 3,600 |
| 2018/07/02 | 1,173 | 1,173 | 1,156 | 1,156 | -5 | -0.4% | 2,100 |
| 2018/06/29 | 1,173 | 1,173 | 1,160 | 1,161 | -3 | -0.3% | 2,100 |
1651～
1700
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
