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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,338 | 1,339 | 1,270 | 1,278 | -60 | -4.5% | 13,500 |
| 2018/07/31 | 1,298 | 1,340 | 1,281 | 1,338 | +40 | +3.1% | 11,300 |
| 2018/07/30 | 1,290 | 1,298 | 1,277 | 1,298 | +9 | +0.7% | 7,800 |
| 2018/07/27 | 1,289 | 1,290 | 1,283 | 1,289 | -3 | -0.2% | 3,100 |
| 2018/07/26 | 1,290 | 1,295 | 1,282 | 1,292 | +5 | +0.4% | 3,500 |
| 2018/07/25 | 1,279 | 1,294 | 1,279 | 1,287 | +9 | +0.7% | 2,400 |
| 2018/07/24 | 1,276 | 1,285 | 1,276 | 1,278 | +2 | +0.2% | 1,700 |
| 2018/07/23 | 1,273 | 1,283 | 1,273 | 1,276 | -7 | -0.5% | 3,000 |
| 2018/07/20 | 1,292 | 1,305 | 1,283 | 1,283 | -9 | -0.7% | 8,800 |
| 2018/07/19 | 1,300 | 1,303 | 1,284 | 1,292 | -12 | -0.9% | 8,000 |
| 2018/07/18 | 1,320 | 1,320 | 1,301 | 1,304 | +11 | +0.9% | 7,900 |
| 2018/07/17 | 1,244 | 1,296 | 1,244 | 1,293 | +71 | +5.8% | 9,000 |
| 2018/07/13 | 1,223 | 1,233 | 1,221 | 1,222 | -1 | -0.1% | 5,800 |
| 2018/07/12 | 1,201 | 1,233 | 1,201 | 1,223 | +10 | +0.8% | 10,500 |
| 2018/07/11 | 1,252 | 1,256 | 1,206 | 1,213 | -35 | -2.8% | 15,400 |
| 2018/07/10 | 1,286 | 1,294 | 1,248 | 1,248 | -37 | -2.9% | 13,200 |
| 2018/07/09 | 1,303 | 1,311 | 1,281 | 1,285 | -17 | -1.3% | 13,000 |
| 2018/07/06 | 1,303 | 1,320 | 1,299 | 1,302 | ±0 | ±0% | 6,900 |
| 2018/07/05 | 1,299 | 1,328 | 1,296 | 1,302 | +7 | +0.5% | 8,100 |
| 2018/07/04 | 1,311 | 1,311 | 1,293 | 1,295 | -7 | -0.5% | 7,200 |
| 2018/07/03 | 1,327 | 1,327 | 1,300 | 1,302 | -19 | -1.4% | 10,000 |
| 2018/07/02 | 1,342 | 1,342 | 1,317 | 1,321 | -20 | -1.5% | 10,300 |
| 2018/06/29 | 1,343 | 1,347 | 1,321 | 1,341 | +4 | +0.3% | 11,900 |
| 2018/06/28 | 1,320 | 1,337 | 1,308 | 1,337 | +17 | +1.3% | 18,500 |
| 2018/06/27 | 1,306 | 1,326 | 1,291 | 1,320 | +14 | +1.1% | 73,900 |
| 2018/06/26 | 1,320 | 1,355 | 1,306 | 1,306 | -25 | -1.9% | 134,900 |
| 2018/06/25 | 1,393 | 1,398 | 1,331 | 1,331 | -70 | -5% | 40,800 |
| 2018/06/22 | 1,415 | 1,415 | 1,401 | 1,401 | -20 | -1.4% | 38,400 |
| 2018/06/21 | 1,442 | 1,446 | 1,421 | 1,421 | -28 | -1.9% | 48,100 |
| 2018/06/20 | 1,424 | 1,450 | 1,406 | 1,449 | +24 | +1.7% | 81,600 |
| 2018/06/19 | 1,455 | 1,455 | 1,417 | 1,425 | -30 | -2.1% | 24,000 |
| 2018/06/18 | 1,473 | 1,480 | 1,455 | 1,455 | -18 | -1.2% | 35,900 |
| 2018/06/15 | 1,475 | 1,480 | 1,473 | 1,473 | -9 | -0.6% | 27,000 |
| 2018/06/14 | 1,469 | 1,489 | 1,461 | 1,482 | +14 | +1% | 20,100 |
| 2018/06/13 | 1,448 | 1,470 | 1,447 | 1,468 | +20 | +1.4% | 22,100 |
| 2018/06/12 | 1,445 | 1,448 | 1,436 | 1,448 | +10 | +0.7% | 13,600 |
| 2018/06/11 | 1,435 | 1,447 | 1,430 | 1,438 | +3 | +0.2% | 23,600 |
| 2018/06/08 | 1,421 | 1,443 | 1,421 | 1,435 | -5 | -0.3% | 18,400 |
| 2018/06/07 | 1,420 | 1,446 | 1,414 | 1,440 | +18 | +1.3% | 34,000 |
| 2018/06/06 | 1,440 | 1,444 | 1,418 | 1,422 | -28 | -1.9% | 37,300 |
| 2018/06/05 | 1,403 | 1,450 | 1,403 | 1,450 | +42 | +3% | 8,200 |
| 2018/06/04 | 1,400 | 1,409 | 1,390 | 1,408 | +17 | +1.2% | 10,300 |
| 2018/06/01 | 1,405 | 1,405 | 1,380 | 1,391 | -14 | -1% | 8,000 |
| 2018/05/31 | 1,390 | 1,410 | 1,385 | 1,405 | +35 | +2.6% | 6,000 |
| 2018/05/30 | 1,409 | 1,409 | 1,369 | 1,370 | -43 | -3% | 9,300 |
| 2018/05/29 | 1,429 | 1,436 | 1,404 | 1,413 | -12 | -0.8% | 9,900 |
| 2018/05/28 | 1,427 | 1,428 | 1,418 | 1,425 | +3 | +0.2% | 4,800 |
| 2018/05/25 | 1,429 | 1,429 | 1,407 | 1,422 | -18 | -1.3% | 4,800 |
| 2018/05/24 | 1,439 | 1,440 | 1,429 | 1,440 | ±0 | ±0% | 5,800 |
| 2018/05/23 | 1,427 | 1,440 | 1,421 | 1,440 | +19 | +1.3% | 9,800 |
1651～
1700
件表示中 / 6941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 | 76,300円 | +5.8% | +8.3% | 1.83% | 14.63倍 | 0.93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 | 202,000円 | +8.7% | -12.1% | 3.32% | 9.00倍 | 1.47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 |
| ミヨシ | 163,000円 | -1.3% | -29.2% | 6.13% | 1.71倍 | 0.53倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| シノブフース | 107,400円 | +4.1% | +0.5% | 2.79% | 7.93倍 | 0.85倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ダイショー | 140,400円 | +4.8% | -10.8% | 1.28% | 32.27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 |
市場注目の銘柄
チャート関連のコラム
