一正蒲鉾の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 745 | 747 | 745 | 747 | ±0 | ±0% | 6,600 |
| 2026/01/29 | 746 | 747 | 744 | 747 | +3 | +0.4% | 4,900 |
| 2026/01/28 | 746 | 746 | 744 | 744 | -2 | -0.3% | 2,800 |
| 2026/01/27 | 746 | 746 | 745 | 746 | ±0 | ±0% | 3,600 |
| 2026/01/26 | 747 | 747 | 744 | 746 | -1 | -0.1% | 9,100 |
| 2026/01/23 | 748 | 748 | 745 | 747 | +1 | +0.1% | 6,400 |
| 2026/01/22 | 746 | 746 | 745 | 746 | ±0 | ±0% | 4,500 |
| 2026/01/21 | 746 | 747 | 745 | 746 | ±0 | ±0% | 5,900 |
| 2026/01/20 | 745 | 747 | 745 | 746 | ±0 | ±0% | 5,900 |
| 2026/01/19 | 746 | 746 | 743 | 746 | ±0 | ±0% | 15,400 |
| 2026/01/16 | 746 | 746 | 745 | 746 | ±0 | ±0% | 3,100 |
| 2026/01/15 | 747 | 747 | 746 | 746 | ±0 | ±0% | 4,200 |
| 2026/01/14 | 746 | 747 | 745 | 746 | ±0 | ±0% | 9,700 |
| 2026/01/13 | 748 | 749 | 745 | 746 | -3 | -0.4% | 8,500 |
| 2026/01/09 | 748 | 749 | 745 | 749 | +2 | +0.3% | 6,400 |
| 2026/01/08 | 748 | 748 | 745 | 747 | -1 | -0.1% | 4,400 |
| 2026/01/07 | 748 | 748 | 742 | 748 | +1 | +0.1% | 14,700 |
| 2026/01/06 | 748 | 748 | 744 | 747 | +1 | +0.1% | 8,200 |
| 2026/01/05 | 745 | 746 | 744 | 746 | +1 | +0.1% | 11,700 |
| 2025/12/30 | 749 | 749 | 744 | 745 | -3 | -0.4% | 6,200 |
| 2025/12/29 | 745 | 750 | 744 | 748 | -2 | -0.3% | 16,500 |
| 2025/12/26 | 749 | 750 | 746 | 750 | +2 | +0.3% | 30,500 |
| 2025/12/25 | 747 | 749 | 746 | 748 | +2 | +0.3% | 6,800 |
| 2025/12/24 | 746 | 749 | 745 | 746 | -1 | -0.1% | 11,700 |
| 2025/12/23 | 749 | 749 | 745 | 747 | ±0 | ±0% | 20,900 |
| 2025/12/22 | 745 | 748 | 745 | 747 | ±0 | ±0% | 10,500 |
| 2025/12/19 | 745 | 748 | 745 | 747 | +2 | +0.3% | 4,900 |
| 2025/12/18 | 747 | 750 | 744 | 745 | -4 | -0.5% | 17,600 |
| 2025/12/17 | 750 | 750 | 747 | 749 | +1 | +0.1% | 2,300 |
| 2025/12/16 | 748 | 749 | 747 | 748 | ±0 | ±0% | 5,800 |
| 2025/12/15 | 745 | 748 | 745 | 748 | +3 | +0.4% | 6,400 |
| 2025/12/12 | 746 | 749 | 744 | 745 | -2 | -0.3% | 8,300 |
| 2025/12/11 | 748 | 748 | 744 | 747 | -1 | -0.1% | 4,800 |
| 2025/12/10 | 744 | 748 | 744 | 748 | +3 | +0.4% | 4,900 |
| 2025/12/09 | 745 | 749 | 744 | 745 | -2 | -0.3% | 5,200 |
| 2025/12/08 | 748 | 748 | 744 | 747 | -1 | -0.1% | 11,500 |
| 2025/12/05 | 750 | 750 | 743 | 748 | -2 | -0.3% | 15,400 |
| 2025/12/04 | 749 | 750 | 748 | 750 | +1 | +0.1% | 4,500 |
| 2025/12/03 | 747 | 749 | 746 | 749 | +3 | +0.4% | 2,900 |
| 2025/12/02 | 749 | 749 | 745 | 746 | -1 | -0.1% | 6,600 |
| 2025/12/01 | 748 | 749 | 746 | 747 | ±0 | ±0% | 5,500 |
| 2025/11/28 | 748 | 749 | 746 | 747 | -1 | -0.1% | 3,500 |
| 2025/11/27 | 746 | 749 | 745 | 748 | +3 | +0.4% | 4,600 |
| 2025/11/26 | 746 | 749 | 743 | 745 | -1 | -0.1% | 14,600 |
| 2025/11/25 | 747 | 750 | 745 | 746 | -1 | -0.1% | 7,400 |
| 2025/11/21 | 749 | 752 | 745 | 747 | ±0 | ±0% | 9,700 |
| 2025/11/20 | 745 | 747 | 745 | 747 | +1 | +0.1% | 3,200 |
| 2025/11/19 | 743 | 748 | 743 | 746 | -2 | -0.3% | 11,400 |
| 2025/11/18 | 747 | 750 | 746 | 748 | -1 | -0.1% | 5,100 |
| 2025/11/17 | 750 | 750 | 744 | 749 | -3 | -0.4% | 7,800 |
1～
50
件表示中 / 7119件
類似銘柄と比較する
現在ご覧いただいている「一正蒲」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 |
|---|---|---|---|---|---|---|---|---|
| 一正蒲 | 74,800円 | +4.7% | +26.8% | 1.87% | 18.25倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ユニカフェ | 103,300円 | +16.0% | +49.3% | 0.97% | 23.04倍 | 2.04倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ダイショー | 141,000円 | +4.8% | -10.8% | 1.28% | 32.40倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| コ モ | 369,000円 | +1.3% | +125.4% | 0.19% | 128.21倍 | 6.39倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| ＡＦＣ－ＨＤ | 88,700円 | +4.5% | +0.1% | 4.06% | 8.69倍 | 0.84倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
市場注目の銘柄
チャート関連のコラム
