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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 121 | 126 | 120 | 124 | +3 | +2.5% | 360,000 |
| 2010/06/17 | 121 | 122 | 121 | 121 | -2 | -1.6% | 81,000 |
| 2010/06/16 | 122 | 125 | 121 | 123 | +3 | +2.5% | 241,000 |
| 2010/06/15 | 120 | 123 | 118 | 120 | +1 | +0.8% | 161,000 |
| 2010/06/14 | 118 | 121 | 118 | 119 | +1 | +0.8% | 176,000 |
| 2010/06/11 | 119 | 119 | 117 | 118 | +2 | +1.7% | 87,000 |
| 2010/06/10 | 115 | 117 | 115 | 116 | +1 | +0.9% | 77,000 |
| 2010/06/09 | 117 | 117 | 114 | 115 | -2 | -1.7% | 140,000 |
| 2010/06/08 | 114 | 120 | 114 | 117 | +2 | +1.7% | 245,000 |
| 2010/06/07 | 117 | 118 | 112 | 115 | -4 | -3.4% | 154,000 |
| 2010/06/04 | 118 | 120 | 118 | 119 | +3 | +2.6% | 148,000 |
| 2010/06/03 | 120 | 120 | 115 | 116 | ±0 | ±0% | 224,000 |
| 2010/06/02 | 119 | 119 | 116 | 116 | -4 | -3.3% | 217,000 |
| 2010/06/01 | 114 | 123 | 114 | 120 | +7 | +6.2% | 1,138,000 |
| 2010/05/31 | 111 | 114 | 109 | 113 | ±0 | ±0% | 211,000 |
| 2010/05/28 | 111 | 114 | 109 | 113 | +7 | +6.6% | 376,000 |
| 2010/05/27 | 103 | 106 | 102 | 106 | +3 | +2.9% | 382,000 |
| 2010/05/26 | 103 | 105 | 101 | 103 | +1 | +1% | 456,000 |
| 2010/05/25 | 110 | 110 | 102 | 102 | -9 | -8.1% | 279,000 |
| 2010/05/24 | 111 | 112 | 110 | 111 | -2 | -1.8% | 149,000 |
| 2010/05/21 | 116 | 116 | 109 | 113 | -4 | -3.4% | 321,000 |
| 2010/05/20 | 118 | 118 | 116 | 117 | -1 | -0.8% | 73,000 |
| 2010/05/19 | 115 | 119 | 113 | 118 | -1 | -0.8% | 168,000 |
| 2010/05/18 | 125 | 125 | 119 | 119 | -5 | -4% | 172,000 |
| 2010/05/17 | 130 | 130 | 122 | 124 | -5 | -3.9% | 219,000 |
| 2010/05/14 | 130 | 130 | 128 | 129 | -1 | -0.8% | 85,000 |
| 2010/05/13 | 131 | 131 | 127 | 130 | +2 | +1.6% | 186,000 |
| 2010/05/12 | 136 | 136 | 128 | 128 | -6 | -4.5% | 237,000 |
| 2010/05/11 | 139 | 139 | 133 | 134 | -5 | -3.6% | 529,000 |
| 2010/05/10 | 132 | 139 | 132 | 139 | +8 | +6.1% | 402,000 |
| 2010/05/07 | 131 | 132 | 128 | 131 | -3 | -2.2% | 413,000 |
| 2010/05/06 | 136 | 139 | 133 | 134 | -5 | -3.6% | 405,000 |
| 2010/04/30 | 140 | 141 | 135 | 139 | -1 | -0.7% | 1,002,000 |
| 2010/04/28 | 145 | 159 | 139 | 140 | ±0 | ±0% | 11,130,000 |
| 2010/04/27 | 137 | 142 | 135 | 140 | +2 | +1.4% | 1,236,000 |
| 2010/04/26 | 133 | 139 | 131 | 138 | +6 | +4.5% | 555,000 |
| 2010/04/23 | 130 | 134 | 130 | 132 | ±0 | ±0% | 194,000 |
| 2010/04/22 | 131 | 132 | 130 | 132 | ±0 | ±0% | 185,000 |
| 2010/04/21 | 129 | 133 | 129 | 132 | +2 | +1.5% | 264,000 |
| 2010/04/20 | 126 | 135 | 125 | 130 | +6 | +4.8% | 879,000 |
| 2010/04/19 | 128 | 128 | 122 | 124 | -3 | -2.4% | 327,000 |
| 2010/04/16 | 135 | 137 | 127 | 127 | -9 | -6.6% | 861,000 |
| 2010/04/15 | 138 | 144 | 136 | 136 | -2 | -1.4% | 2,010,000 |
| 2010/04/14 | 130 | 140 | 129 | 138 | +12 | +9.5% | 3,703,000 |
| 2010/04/13 | 126 | 126 | 123 | 126 | +1 | +0.8% | 80,000 |
| 2010/04/12 | 126 | 126 | 125 | 125 | +1 | +0.8% | 81,000 |
| 2010/04/09 | 123 | 129 | 123 | 124 | ±0 | ±0% | 539,000 |
| 2010/04/08 | 125 | 125 | 123 | 124 | ±0 | ±0% | 79,000 |
| 2010/04/07 | 124 | 125 | 122 | 124 | +1 | +0.8% | 94,000 |
| 2010/04/06 | 124 | 124 | 122 | 123 | +1 | +0.8% | 143,000 |
3401～
3450
件表示中 / 3453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 | 76,300円 | +5.1% | -12.5% | 0.00% | 19.56倍 | 0.85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 |
| 滝沢ハム | 306,500円 | -5.0% | - | 0.65% | 104.89倍 | 1.67倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 石井食 | 31,500円 | +7.9% | +52.3% | 1.27% | 25.02倍 | 1.68倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| デルソーレ | 57,600円 | +6.6% | +133.0% | 2.08% | 6.84倍 | 0.77倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
| 大森屋 | 99,300円 | +4.6% | +7.4% | 1.51% | 19.22倍 | 0.43倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
市場注目の銘柄
チャート関連のコラム
