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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 104 | 104 | 102 | 102 | -2 | -1.9% | 74,000 |
| 2010/09/22 | 104 | 104 | 103 | 104 | ±0 | ±0% | 29,000 |
| 2010/09/21 | 107 | 107 | 102 | 104 | -1 | -1% | 69,000 |
| 2010/09/17 | 105 | 106 | 105 | 105 | +1 | +1% | 27,000 |
| 2010/09/16 | 108 | 108 | 104 | 104 | -3 | -2.8% | 55,000 |
| 2010/09/15 | 108 | 110 | 107 | 107 | ±0 | ±0% | 93,000 |
| 2010/09/14 | 108 | 109 | 107 | 107 | -2 | -1.8% | 27,000 |
| 2010/09/13 | 109 | 109 | 108 | 109 | ±0 | ±0% | 47,000 |
| 2010/09/10 | 108 | 110 | 107 | 109 | +2 | +1.9% | 95,000 |
| 2010/09/09 | 105 | 108 | 105 | 107 | +1 | +0.9% | 37,000 |
| 2010/09/08 | 106 | 106 | 104 | 106 | ±0 | ±0% | 8,000 |
| 2010/09/07 | 106 | 106 | 104 | 106 | -1 | -0.9% | 47,000 |
| 2010/09/06 | 107 | 108 | 106 | 107 | ±0 | ±0% | 23,000 |
| 2010/09/03 | 107 | 107 | 106 | 107 | +1 | +0.9% | 12,000 |
| 2010/09/02 | 106 | 106 | 105 | 106 | +1 | +1% | 12,000 |
| 2010/09/01 | 107 | 107 | 105 | 105 | -1 | -0.9% | 28,000 |
| 2010/08/31 | 108 | 108 | 106 | 106 | -3 | -2.8% | 26,000 |
| 2010/08/30 | 108 | 109 | 108 | 109 | +1 | +0.9% | 18,000 |
| 2010/08/27 | 105 | 108 | 105 | 108 | +3 | +2.9% | 35,000 |
| 2010/08/26 | 105 | 105 | 104 | 105 | +1 | +1% | 30,000 |
| 2010/08/25 | 103 | 104 | 102 | 104 | -1 | -1% | 42,000 |
| 2010/08/24 | 105 | 106 | 103 | 105 | -1 | -0.9% | 46,000 |
| 2010/08/23 | 106 | 106 | 106 | 106 | ±0 | ±0% | 11,000 |
| 2010/08/20 | 106 | 107 | 106 | 106 | -1 | -0.9% | 24,000 |
| 2010/08/19 | 108 | 109 | 107 | 107 | -1 | -0.9% | 32,000 |
| 2010/08/18 | 108 | 109 | 107 | 108 | +1 | +0.9% | 37,000 |
| 2010/08/17 | 104 | 108 | 104 | 107 | +3 | +2.9% | 62,000 |
| 2010/08/16 | 104 | 104 | 103 | 104 | ±0 | ±0% | 23,000 |
| 2010/08/13 | 105 | 105 | 102 | 104 | -1 | -1% | 139,000 |
| 2010/08/12 | 108 | 108 | 105 | 105 | -6 | -5.4% | 125,000 |
| 2010/08/11 | 111 | 112 | 110 | 111 | ±0 | ±0% | 56,000 |
| 2010/08/10 | 115 | 115 | 111 | 111 | -2 | -1.8% | 119,000 |
| 2010/08/09 | 109 | 114 | 108 | 113 | -6 | -5% | 298,000 |
| 2010/08/06 | 120 | 120 | 118 | 119 | -2 | -1.7% | 82,000 |
| 2010/08/05 | 120 | 121 | 119 | 121 | +1 | +0.8% | 92,000 |
| 2010/08/04 | 120 | 123 | 120 | 120 | ±0 | ±0% | 163,000 |
| 2010/08/03 | 118 | 120 | 118 | 120 | +2 | +1.7% | 56,000 |
| 2010/08/02 | 118 | 120 | 116 | 118 | ±0 | ±0% | 152,000 |
| 2010/07/30 | 117 | 122 | 116 | 118 | +2 | +1.7% | 240,000 |
| 2010/07/29 | 115 | 117 | 114 | 116 | +1 | +0.9% | 96,000 |
| 2010/07/28 | 114 | 115 | 112 | 115 | +2 | +1.8% | 50,000 |
| 2010/07/27 | 114 | 114 | 113 | 113 | ±0 | ±0% | 13,000 |
| 2010/07/26 | 113 | 114 | 112 | 113 | ±0 | ±0% | 22,000 |
| 2010/07/23 | 112 | 114 | 112 | 113 | ±0 | ±0% | 40,000 |
| 2010/07/22 | 111 | 115 | 110 | 113 | ±0 | ±0% | 85,000 |
| 2010/07/21 | 114 | 114 | 113 | 113 | ±0 | ±0% | 19,000 |
| 2010/07/20 | 112 | 113 | 111 | 113 | ±0 | ±0% | 25,000 |
| 2010/07/16 | 112 | 113 | 111 | 113 | +1 | +0.9% | 40,000 |
| 2010/07/15 | 116 | 116 | 112 | 112 | -3 | -2.6% | 33,000 |
| 2010/07/14 | 113 | 115 | 113 | 115 | +3 | +2.7% | 54,000 |
3601～
3650
件表示中 / 3720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 | 53,700円 | +7.1% | +5.4% | 0.00% | 8.26倍 | 0.46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 | 229,200円 | +3.5% | +4.2% | 1.53% | 17.65倍 | 0.52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 | 237,000円 | +2.6% | +1.6% | 0.76% | 30.05倍 | 2.37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 | 39,600円 | -5.9% | -81.4% | 3.03% | 58.75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 | 104,500円 | - | - | 0.00% | - | 1.89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
