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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 906 | 912 | 904 | 907 | +1 | +0.1% | 10,300 |
| 2021/08/10 | 908 | 911 | 900 | 906 | -5 | -0.5% | 28,300 |
| 2021/08/06 | 918 | 918 | 911 | 911 | -5 | -0.5% | 15,100 |
| 2021/08/05 | 919 | 922 | 916 | 916 | -1 | -0.1% | 7,700 |
| 2021/08/04 | 930 | 930 | 917 | 917 | -12 | -1.3% | 7,300 |
| 2021/08/03 | 931 | 933 | 923 | 929 | +1 | +0.1% | 8,800 |
| 2021/08/02 | 924 | 935 | 924 | 928 | +5 | +0.5% | 13,600 |
| 2021/07/30 | 923 | 924 | 915 | 923 | ±0 | ±0% | 11,800 |
| 2021/07/29 | 928 | 928 | 923 | 923 | -2 | -0.2% | 5,400 |
| 2021/07/28 | 924 | 929 | 924 | 925 | -1 | -0.1% | 5,600 |
| 2021/07/27 | 928 | 928 | 923 | 926 | +2 | +0.2% | 7,000 |
| 2021/07/26 | 925 | 925 | 922 | 924 | +4 | +0.4% | 5,000 |
| 2021/07/21 | 920 | 925 | 918 | 920 | +4 | +0.4% | 5,900 |
| 2021/07/20 | 916 | 918 | 915 | 916 | -4 | -0.4% | 11,400 |
| 2021/07/19 | 933 | 934 | 918 | 920 | -15 | -1.6% | 20,400 |
| 2021/07/16 | 935 | 937 | 933 | 935 | -1 | -0.1% | 6,300 |
| 2021/07/15 | 937 | 939 | 936 | 936 | -1 | -0.1% | 9,400 |
| 2021/07/14 | 935 | 939 | 935 | 937 | ±0 | ±0% | 6,100 |
| 2021/07/13 | 936 | 939 | 933 | 937 | +5 | +0.5% | 14,400 |
| 2021/07/12 | 935 | 936 | 931 | 932 | +5 | +0.5% | 15,300 |
| 2021/07/09 | 913 | 930 | 906 | 927 | +12 | +1.3% | 58,300 |
| 2021/07/08 | 922 | 924 | 915 | 915 | -5 | -0.5% | 62,600 |
| 2021/07/07 | 928 | 930 | 917 | 920 | -10 | -1.1% | 36,900 |
| 2021/07/06 | 932 | 932 | 929 | 930 | -1 | -0.1% | 18,400 |
| 2021/07/05 | 938 | 938 | 931 | 931 | -3 | -0.3% | 14,300 |
| 2021/07/02 | 940 | 940 | 933 | 934 | -3 | -0.3% | 19,600 |
| 2021/07/01 | 939 | 939 | 937 | 937 | ±0 | ±0% | 11,000 |
| 2021/06/30 | 942 | 946 | 937 | 937 | -5 | -0.5% | 22,400 |
| 2021/06/29 | 938 | 946 | 937 | 942 | -5 | -0.5% | 74,300 |
| 2021/06/28 | 948 | 954 | 947 | 947 | ±0 | ±0% | 135,600 |
| 2021/06/25 | 943 | 947 | 943 | 947 | +5 | +0.5% | 71,100 |
| 2021/06/24 | 945 | 946 | 941 | 942 | -3 | -0.3% | 34,100 |
| 2021/06/23 | 942 | 945 | 942 | 945 | +3 | +0.3% | 19,000 |
| 2021/06/22 | 945 | 947 | 940 | 942 | +2 | +0.2% | 33,700 |
| 2021/06/21 | 951 | 951 | 930 | 940 | -18 | -1.9% | 89,200 |
| 2021/06/18 | 967 | 969 | 958 | 958 | -12 | -1.2% | 62,200 |
| 2021/06/17 | 978 | 981 | 967 | 970 | -8 | -0.8% | 51,700 |
| 2021/06/16 | 970 | 979 | 970 | 978 | +8 | +0.8% | 29,400 |
| 2021/06/15 | 977 | 977 | 970 | 970 | -4 | -0.4% | 41,100 |
| 2021/06/14 | 970 | 977 | 970 | 974 | +5 | +0.5% | 35,400 |
| 2021/06/11 | 969 | 973 | 963 | 969 | ±0 | ±0% | 46,800 |
| 2021/06/10 | 963 | 969 | 962 | 969 | +8 | +0.8% | 27,000 |
| 2021/06/09 | 953 | 961 | 953 | 961 | +7 | +0.7% | 28,900 |
| 2021/06/08 | 954 | 955 | 952 | 954 | +1 | +0.1% | 22,700 |
| 2021/06/07 | 950 | 954 | 950 | 953 | +7 | +0.7% | 43,400 |
| 2021/06/04 | 944 | 949 | 940 | 946 | +3 | +0.3% | 44,900 |
| 2021/06/03 | 943 | 946 | 942 | 943 | +2 | +0.2% | 26,100 |
| 2021/06/02 | 946 | 947 | 941 | 941 | -6 | -0.6% | 44,700 |
| 2021/06/01 | 947 | 947 | 941 | 947 | +1 | +0.1% | 45,700 |
| 2021/05/31 | 941 | 947 | 940 | 946 | +8 | +0.9% | 51,700 |
951～
1000
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
