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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 1,414 | 1,421 | 1,410 | 1,421 | +14 | +1% | 6,000 |
| 2018/05/21 | 1,400 | 1,412 | 1,400 | 1,407 | +7 | +0.5% | 6,100 |
| 2018/05/18 | 1,414 | 1,414 | 1,392 | 1,400 | +5 | +0.4% | 4,300 |
| 2018/05/17 | 1,410 | 1,415 | 1,387 | 1,395 | -20 | -1.4% | 8,700 |
| 2018/05/16 | 1,375 | 1,419 | 1,373 | 1,415 | +37 | +2.7% | 19,800 |
| 2018/05/15 | 1,372 | 1,378 | 1,360 | 1,378 | +11 | +0.8% | 6,200 |
| 2018/05/14 | 1,372 | 1,372 | 1,359 | 1,367 | -11 | -0.8% | 7,700 |
| 2018/05/11 | 1,369 | 1,379 | 1,359 | 1,378 | +12 | +0.9% | 5,900 |
| 2018/05/10 | 1,346 | 1,366 | 1,345 | 1,366 | +21 | +1.6% | 4,900 |
| 2018/05/09 | 1,363 | 1,373 | 1,341 | 1,345 | -15 | -1.1% | 8,100 |
| 2018/05/08 | 1,361 | 1,370 | 1,355 | 1,360 | -7 | -0.5% | 6,500 |
| 2018/05/07 | 1,343 | 1,367 | 1,341 | 1,367 | +24 | +1.8% | 4,700 |
| 2018/05/02 | 1,340 | 1,353 | 1,338 | 1,343 | -4 | -0.3% | 6,700 |
| 2018/05/01 | 1,378 | 1,378 | 1,342 | 1,347 | -32 | -2.3% | 6,400 |
| 2018/04/27 | 1,373 | 1,380 | 1,358 | 1,379 | +21 | +1.5% | 12,300 |
| 2018/04/26 | 1,339 | 1,363 | 1,330 | 1,358 | +26 | +2% | 13,900 |
| 2018/04/25 | 1,328 | 1,335 | 1,320 | 1,332 | +3 | +0.2% | 6,600 |
| 2018/04/24 | 1,341 | 1,341 | 1,314 | 1,329 | +5 | +0.4% | 6,200 |
| 2018/04/23 | 1,304 | 1,325 | 1,304 | 1,324 | +11 | +0.8% | 3,500 |
| 2018/04/20 | 1,341 | 1,341 | 1,310 | 1,313 | -28 | -2.1% | 8,900 |
| 2018/04/19 | 1,295 | 1,350 | 1,295 | 1,341 | +47 | +3.6% | 13,400 |
| 2018/04/18 | 1,281 | 1,295 | 1,280 | 1,294 | +24 | +1.9% | 5,800 |
| 2018/04/17 | 1,271 | 1,277 | 1,264 | 1,270 | -4 | -0.3% | 3,700 |
| 2018/04/16 | 1,267 | 1,274 | 1,251 | 1,274 | +8 | +0.6% | 4,500 |
| 2018/04/13 | 1,266 | 1,276 | 1,258 | 1,266 | ±0 | ±0% | 5,400 |
| 2018/04/12 | 1,270 | 1,275 | 1,250 | 1,266 | -2 | -0.2% | 7,500 |
| 2018/04/11 | 1,279 | 1,284 | 1,261 | 1,268 | -10 | -0.8% | 4,100 |
| 2018/04/10 | 1,258 | 1,279 | 1,258 | 1,278 | +28 | +2.2% | 4,700 |
| 2018/04/09 | 1,220 | 1,259 | 1,220 | 1,250 | +31 | +2.5% | 5,400 |
| 2018/04/06 | 1,213 | 1,255 | 1,213 | 1,219 | +7 | +0.6% | 4,500 |
| 2018/04/05 | 1,210 | 1,214 | 1,200 | 1,212 | -6 | -0.5% | 7,900 |
| 2018/04/04 | 1,200 | 1,235 | 1,199 | 1,218 | +29 | +2.4% | 9,300 |
| 2018/04/03 | 1,193 | 1,208 | 1,186 | 1,189 | -7 | -0.6% | 6,100 |
| 2018/04/02 | 1,203 | 1,203 | 1,182 | 1,196 | -6 | -0.5% | 9,400 |
| 2018/03/30 | 1,200 | 1,211 | 1,197 | 1,202 | +6 | +0.5% | 7,800 |
| 2018/03/29 | 1,190 | 1,211 | 1,187 | 1,196 | +7 | +0.6% | 11,600 |
| 2018/03/28 | 1,193 | 1,203 | 1,177 | 1,189 | -11 | -0.9% | 7,900 |
| 2018/03/27 | 1,190 | 1,222 | 1,190 | 1,200 | +12 | +1% | 10,700 |
| 2018/03/26 | 1,170 | 1,189 | 1,161 | 1,188 | +18 | +1.5% | 7,900 |
| 2018/03/23 | 1,191 | 1,193 | 1,170 | 1,170 | -29 | -2.4% | 8,800 |
| 2018/03/22 | 1,196 | 1,202 | 1,191 | 1,199 | -9 | -0.7% | 4,400 |
| 2018/03/20 | 1,228 | 1,233 | 1,204 | 1,208 | -20 | -1.6% | 11,200 |
| 2018/03/19 | 1,240 | 1,250 | 1,219 | 1,228 | -12 | -1% | 6,600 |
| 2018/03/16 | 1,250 | 1,253 | 1,235 | 1,240 | -2 | -0.2% | 7,500 |
| 2018/03/15 | 1,260 | 1,267 | 1,228 | 1,242 | -8 | -0.6% | 5,900 |
| 2018/03/14 | 1,256 | 1,256 | 1,241 | 1,250 | ±0 | ±0% | 6,100 |
| 2018/03/13 | 1,230 | 1,253 | 1,226 | 1,250 | +26 | +2.1% | 5,700 |
| 2018/03/12 | 1,219 | 1,226 | 1,217 | 1,224 | +21 | +1.7% | 3,200 |
| 2018/03/09 | 1,190 | 1,226 | 1,190 | 1,203 | +9 | +0.8% | 7,900 |
| 2018/03/08 | 1,199 | 1,199 | 1,177 | 1,194 | +23 | +2% | 3,600 |
1701～
1750
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
