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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,284 | 1,290 | 1,282 | 1,282 | -2 | -0.2% | 7,200 |
| 2017/12/19 | 1,290 | 1,297 | 1,282 | 1,284 | -1 | -0.1% | 4,100 |
| 2017/12/18 | 1,296 | 1,306 | 1,285 | 1,285 | -11 | -0.8% | 8,500 |
| 2017/12/15 | 1,304 | 1,304 | 1,290 | 1,296 | -8 | -0.6% | 9,200 |
| 2017/12/14 | 1,297 | 1,304 | 1,297 | 1,304 | +10 | +0.8% | 4,700 |
| 2017/12/13 | 1,292 | 1,297 | 1,290 | 1,294 | +2 | +0.2% | 4,300 |
| 2017/12/12 | 1,293 | 1,299 | 1,290 | 1,292 | +1 | +0.1% | 4,300 |
| 2017/12/11 | 1,284 | 1,296 | 1,283 | 1,291 | +10 | +0.8% | 4,700 |
| 2017/12/08 | 1,270 | 1,290 | 1,269 | 1,281 | -19 | -1.5% | 20,300 |
| 2017/12/07 | 1,287 | 1,304 | 1,287 | 1,300 | +13 | +1% | 5,200 |
| 2017/12/06 | 1,297 | 1,305 | 1,287 | 1,287 | -16 | -1.2% | 8,400 |
| 2017/12/05 | 1,291 | 1,305 | 1,290 | 1,303 | +5 | +0.4% | 2,900 |
| 2017/12/04 | 1,307 | 1,307 | 1,293 | 1,298 | -1 | -0.1% | 2,000 |
| 2017/12/01 | 1,282 | 1,308 | 1,282 | 1,299 | +4 | +0.3% | 4,800 |
| 2017/11/30 | 1,309 | 1,313 | 1,295 | 1,295 | -14 | -1.1% | 9,700 |
| 2017/11/29 | 1,326 | 1,326 | 1,309 | 1,309 | -11 | -0.8% | 4,800 |
| 2017/11/28 | 1,320 | 1,327 | 1,310 | 1,320 | ±0 | ±0% | 5,700 |
| 2017/11/27 | 1,311 | 1,330 | 1,311 | 1,320 | +7 | +0.5% | 3,300 |
| 2017/11/24 | 1,324 | 1,325 | 1,312 | 1,313 | -4 | -0.3% | 3,700 |
| 2017/11/22 | 1,341 | 1,341 | 1,317 | 1,317 | -24 | -1.8% | 9,700 |
| 2017/11/21 | 1,331 | 1,342 | 1,331 | 1,341 | +11 | +0.8% | 3,200 |
| 2017/11/20 | 1,318 | 1,337 | 1,318 | 1,330 | +12 | +0.9% | 4,500 |
| 2017/11/17 | 1,310 | 1,325 | 1,310 | 1,318 | +18 | +1.4% | 4,100 |
| 2017/11/16 | 1,299 | 1,309 | 1,298 | 1,300 | +3 | +0.2% | 3,200 |
| 2017/11/15 | 1,307 | 1,307 | 1,297 | 1,297 | -6 | -0.5% | 6,700 |
| 2017/11/14 | 1,291 | 1,307 | 1,290 | 1,303 | +6 | +0.5% | 3,300 |
| 2017/11/13 | 1,300 | 1,300 | 1,287 | 1,297 | -3 | -0.2% | 1,800 |
| 2017/11/10 | 1,304 | 1,304 | 1,290 | 1,300 | -18 | -1.4% | 7,600 |
| 2017/11/09 | 1,316 | 1,324 | 1,309 | 1,318 | -5 | -0.4% | 10,700 |
| 2017/11/08 | 1,323 | 1,342 | 1,315 | 1,323 | -17 | -1.3% | 5,800 |
| 2017/11/07 | 1,323 | 1,345 | 1,306 | 1,340 | +14 | +1.1% | 4,500 |
| 2017/11/06 | 1,343 | 1,343 | 1,326 | 1,326 | -17 | -1.3% | 3,400 |
| 2017/11/02 | 1,356 | 1,356 | 1,323 | 1,343 | -23 | -1.7% | 4,100 |
| 2017/11/01 | 1,333 | 1,371 | 1,318 | 1,366 | +33 | +2.5% | 9,900 |
| 2017/10/31 | 1,310 | 1,342 | 1,310 | 1,333 | -7 | -0.5% | 7,000 |
| 2017/10/30 | 1,330 | 1,341 | 1,315 | 1,340 | ±0 | ±0% | 13,400 |
| 2017/10/27 | 1,327 | 1,340 | 1,303 | 1,340 | +13 | +1% | 4,100 |
| 2017/10/26 | 1,324 | 1,327 | 1,312 | 1,327 | -2 | -0.2% | 3,600 |
| 2017/10/25 | 1,330 | 1,330 | 1,319 | 1,329 | -3 | -0.2% | 5,000 |
| 2017/10/24 | 1,319 | 1,332 | 1,315 | 1,332 | +1 | +0.1% | 5,400 |
| 2017/10/23 | 1,303 | 1,331 | 1,292 | 1,331 | +28 | +2.1% | 8,900 |
| 2017/10/20 | 1,298 | 1,309 | 1,298 | 1,303 | +5 | +0.4% | 8,700 |
| 2017/10/19 | 1,311 | 1,320 | 1,294 | 1,298 | -13 | -1% | 5,400 |
| 2017/10/18 | 1,325 | 1,325 | 1,304 | 1,311 | -29 | -2.2% | 6,100 |
| 2017/10/17 | 1,340 | 1,345 | 1,334 | 1,340 | +6 | +0.4% | 5,800 |
| 2017/10/16 | 1,335 | 1,339 | 1,301 | 1,334 | +1 | +0.1% | 4,500 |
| 2017/10/13 | 1,335 | 1,335 | 1,328 | 1,333 | +11 | +0.8% | 7,900 |
| 2017/10/12 | 1,325 | 1,327 | 1,319 | 1,322 | -3 | -0.2% | 4,200 |
| 2017/10/11 | 1,297 | 1,327 | 1,297 | 1,325 | +32 | +2.5% | 8,400 |
| 2017/10/10 | 1,298 | 1,298 | 1,277 | 1,293 | -5 | -0.4% | 3,000 |
1801～
1850
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
