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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 752 | 752 | 732 | 748 | -17 | -2.2% | 51,100 |
| 2025/06/26 | 759 | 769 | 758 | 765 | +8 | +1.1% | 70,900 |
| 2025/06/25 | 756 | 761 | 756 | 757 | +2 | +0.3% | 21,200 |
| 2025/06/24 | 753 | 762 | 750 | 755 | -3 | -0.4% | 43,800 |
| 2025/06/23 | 775 | 778 | 750 | 758 | -19 | -2.4% | 69,800 |
| 2025/06/20 | 773 | 777 | 770 | 777 | +4 | +0.5% | 11,300 |
| 2025/06/19 | 770 | 774 | 766 | 773 | +7 | +0.9% | 20,200 |
| 2025/06/18 | 774 | 776 | 764 | 766 | -9 | -1.2% | 30,200 |
| 2025/06/17 | 783 | 786 | 775 | 775 | -9 | -1.1% | 25,600 |
| 2025/06/16 | 784 | 786 | 782 | 784 | ±0 | ±0% | 13,000 |
| 2025/06/13 | 787 | 787 | 782 | 784 | -3 | -0.4% | 10,500 |
| 2025/06/12 | 785 | 787 | 783 | 787 | +5 | +0.6% | 10,800 |
| 2025/06/11 | 782 | 784 | 780 | 782 | -1 | -0.1% | 12,700 |
| 2025/06/10 | 782 | 784 | 779 | 783 | +1 | +0.1% | 18,000 |
| 2025/06/09 | 782 | 782 | 780 | 782 | +2 | +0.3% | 17,000 |
| 2025/06/06 | 780 | 783 | 779 | 780 | ±0 | ±0% | 15,400 |
| 2025/06/05 | 777 | 780 | 777 | 780 | +3 | +0.4% | 7,800 |
| 2025/06/04 | 779 | 779 | 777 | 777 | -2 | -0.3% | 7,100 |
| 2025/06/03 | 777 | 779 | 776 | 779 | +3 | +0.4% | 7,700 |
| 2025/06/02 | 775 | 777 | 775 | 776 | +1 | +0.1% | 9,300 |
| 2025/05/30 | 775 | 775 | 768 | 775 | +3 | +0.4% | 9,800 |
| 2025/05/29 | 774 | 774 | 770 | 772 | -1 | -0.1% | 7,100 |
| 2025/05/28 | 770 | 773 | 770 | 773 | +1 | +0.1% | 3,700 |
| 2025/05/27 | 773 | 773 | 770 | 772 | ±0 | ±0% | 6,800 |
| 2025/05/26 | 771 | 772 | 768 | 772 | +3 | +0.4% | 6,900 |
| 2025/05/23 | 770 | 770 | 766 | 769 | ±0 | ±0% | 5,700 |
| 2025/05/22 | 768 | 769 | 766 | 769 | +1 | +0.1% | 3,700 |
| 2025/05/21 | 769 | 769 | 765 | 768 | -1 | -0.1% | 3,200 |
| 2025/05/20 | 768 | 769 | 763 | 769 | +3 | +0.4% | 4,600 |
| 2025/05/19 | 766 | 767 | 760 | 766 | ±0 | ±0% | 5,900 |
| 2025/05/16 | 760 | 766 | 759 | 766 | +3 | +0.4% | 5,600 |
| 2025/05/15 | 760 | 765 | 760 | 763 | +1 | +0.1% | 6,200 |
| 2025/05/14 | 765 | 765 | 760 | 762 | ±0 | ±0% | 4,400 |
| 2025/05/13 | 763 | 765 | 760 | 762 | -1 | -0.1% | 7,400 |
| 2025/05/12 | 758 | 763 | 757 | 763 | +4 | +0.5% | 6,600 |
| 2025/05/09 | 759 | 762 | 757 | 759 | +1 | +0.1% | 4,100 |
| 2025/05/08 | 760 | 763 | 757 | 758 | +1 | +0.1% | 5,700 |
| 2025/05/07 | 757 | 761 | 757 | 757 | ±0 | ±0% | 2,900 |
| 2025/05/02 | 758 | 765 | 757 | 757 | -1 | -0.1% | 8,200 |
| 2025/05/01 | 763 | 765 | 755 | 758 | -6 | -0.8% | 11,400 |
| 2025/04/30 | 767 | 769 | 764 | 764 | -3 | -0.4% | 6,900 |
| 2025/04/28 | 762 | 768 | 761 | 767 | +3 | +0.4% | 5,200 |
| 2025/04/25 | 764 | 767 | 763 | 764 | +1 | +0.1% | 3,800 |
| 2025/04/24 | 764 | 767 | 763 | 763 | -4 | -0.5% | 4,600 |
| 2025/04/23 | 769 | 769 | 763 | 767 | +1 | +0.1% | 6,600 |
| 2025/04/22 | 765 | 767 | 765 | 766 | -1 | -0.1% | 3,600 |
| 2025/04/21 | 768 | 769 | 766 | 767 | -1 | -0.1% | 3,900 |
| 2025/04/18 | 770 | 770 | 766 | 768 | ±0 | ±0% | 5,800 |
| 2025/04/17 | 769 | 770 | 763 | 768 | +1 | +0.1% | 10,100 |
| 2025/04/16 | 768 | 768 | 762 | 767 | -1 | -0.1% | 8,700 |
1～
50
件表示中 / 6975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 | +5.8% | +8.3% | 1.87% | 14.26倍 | 0.91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 |
| イフジ産業 | 193,500円 | +8.7% | -12.1% | 3.46% | 8.62倍 | 1.41倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| サンクゼール | 151,000円 | +6.4% | +8.4% | 2.32% | 28.91倍 | 2.82倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ダイショー | 140,100円 | +4.8% | -10.8% | 1.28% | 32.20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 |
| ウェルディッシ | 63,500円 | - | - | 0.38% | - | 5.08倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
市場注目の銘柄
チャート関連のコラム
