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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,204 | 1,204 | 1,188 | 1,192 | -12 | -1% | 7,300 |
| 2017/09/01 | 1,208 | 1,208 | 1,203 | 1,204 | -2 | -0.2% | 2,800 |
| 2017/08/31 | 1,205 | 1,209 | 1,205 | 1,206 | +3 | +0.2% | 5,300 |
| 2017/08/30 | 1,201 | 1,206 | 1,201 | 1,203 | +5 | +0.4% | 4,900 |
| 2017/08/29 | 1,180 | 1,203 | 1,180 | 1,198 | +18 | +1.5% | 10,500 |
| 2017/08/28 | 1,176 | 1,181 | 1,173 | 1,180 | +9 | +0.8% | 9,900 |
| 2017/08/25 | 1,177 | 1,177 | 1,171 | 1,171 | -5 | -0.4% | 4,800 |
| 2017/08/24 | 1,182 | 1,182 | 1,176 | 1,176 | -4 | -0.3% | 9,300 |
| 2017/08/23 | 1,182 | 1,184 | 1,180 | 1,180 | -2 | -0.2% | 6,800 |
| 2017/08/22 | 1,191 | 1,191 | 1,181 | 1,182 | -1 | -0.1% | 6,600 |
| 2017/08/21 | 1,183 | 1,186 | 1,182 | 1,183 | ±0 | ±0% | 5,200 |
| 2017/08/18 | 1,191 | 1,193 | 1,183 | 1,183 | -8 | -0.7% | 8,100 |
| 2017/08/17 | 1,190 | 1,202 | 1,188 | 1,191 | +6 | +0.5% | 4,300 |
| 2017/08/16 | 1,183 | 1,188 | 1,183 | 1,185 | +3 | +0.3% | 7,900 |
| 2017/08/15 | 1,183 | 1,186 | 1,182 | 1,182 | -2 | -0.2% | 13,100 |
| 2017/08/14 | 1,200 | 1,204 | 1,181 | 1,184 | -20 | -1.7% | 20,700 |
| 2017/08/10 | 1,200 | 1,208 | 1,200 | 1,204 | -14 | -1.1% | 16,200 |
| 2017/08/09 | 1,227 | 1,234 | 1,213 | 1,218 | -11 | -0.9% | 10,300 |
| 2017/08/08 | 1,231 | 1,233 | 1,226 | 1,229 | -1 | -0.1% | 2,600 |
| 2017/08/07 | 1,227 | 1,234 | 1,227 | 1,230 | +3 | +0.2% | 7,700 |
| 2017/08/04 | 1,225 | 1,227 | 1,220 | 1,227 | +2 | +0.2% | 2,100 |
| 2017/08/03 | 1,223 | 1,227 | 1,220 | 1,225 | +2 | +0.2% | 4,500 |
| 2017/08/02 | 1,230 | 1,230 | 1,222 | 1,223 | -4 | -0.3% | 2,200 |
| 2017/08/01 | 1,240 | 1,240 | 1,225 | 1,227 | -3 | -0.2% | 7,400 |
| 2017/07/31 | 1,228 | 1,232 | 1,226 | 1,230 | +6 | +0.5% | 6,100 |
| 2017/07/28 | 1,220 | 1,224 | 1,219 | 1,224 | +7 | +0.6% | 3,500 |
| 2017/07/27 | 1,211 | 1,219 | 1,211 | 1,217 | +6 | +0.5% | 8,300 |
| 2017/07/26 | 1,210 | 1,213 | 1,209 | 1,211 | ±0 | ±0% | 3,900 |
| 2017/07/25 | 1,219 | 1,219 | 1,210 | 1,211 | -8 | -0.7% | 7,200 |
| 2017/07/24 | 1,212 | 1,219 | 1,212 | 1,219 | +6 | +0.5% | 4,000 |
| 2017/07/21 | 1,216 | 1,219 | 1,213 | 1,213 | -3 | -0.2% | 4,000 |
| 2017/07/20 | 1,219 | 1,219 | 1,215 | 1,216 | -2 | -0.2% | 7,800 |
| 2017/07/19 | 1,219 | 1,219 | 1,217 | 1,218 | +2 | +0.2% | 1,700 |
| 2017/07/18 | 1,221 | 1,221 | 1,215 | 1,216 | -4 | -0.3% | 8,600 |
| 2017/07/14 | 1,218 | 1,221 | 1,211 | 1,220 | +2 | +0.2% | 7,600 |
| 2017/07/13 | 1,219 | 1,221 | 1,217 | 1,218 | +1 | +0.1% | 4,900 |
| 2017/07/12 | 1,218 | 1,220 | 1,217 | 1,217 | -1 | -0.1% | 4,800 |
| 2017/07/11 | 1,218 | 1,220 | 1,217 | 1,218 | +1 | +0.1% | 3,400 |
| 2017/07/10 | 1,220 | 1,222 | 1,217 | 1,217 | ±0 | ±0% | 3,400 |
| 2017/07/07 | 1,223 | 1,223 | 1,217 | 1,217 | -4 | -0.3% | 5,600 |
| 2017/07/06 | 1,220 | 1,222 | 1,218 | 1,221 | ±0 | ±0% | 7,700 |
| 2017/07/05 | 1,221 | 1,223 | 1,218 | 1,221 | ±0 | ±0% | 3,600 |
| 2017/07/04 | 1,230 | 1,232 | 1,221 | 1,221 | -8 | -0.7% | 5,900 |
| 2017/07/03 | 1,217 | 1,233 | 1,217 | 1,229 | +12 | +1% | 11,400 |
| 2017/06/30 | 1,210 | 1,222 | 1,210 | 1,217 | -1 | -0.1% | 5,300 |
| 2017/06/29 | 1,204 | 1,222 | 1,204 | 1,218 | +11 | +0.9% | 7,300 |
| 2017/06/28 | 1,190 | 1,217 | 1,190 | 1,207 | +1,086 | +897.5% | 12,200 |
| 2017/06/27 | 121 | 122 | 121 | 121 | ±0 | ±0% | 210,000 |
| 2017/06/26 | 123 | 123 | 121 | 121 | -1 | -0.8% | 389,000 |
| 2017/06/23 | 123 | 124 | 122 | 122 | -1 | -0.8% | 78,000 |
1901～
1950
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
