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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/07 | 1,184 | 1,188 | 1,169 | 1,171 | -13 | -1.1% | 3,900 |
| 2018/03/06 | 1,165 | 1,193 | 1,158 | 1,184 | +23 | +2% | 8,800 |
| 2018/03/05 | 1,196 | 1,197 | 1,160 | 1,161 | -20 | -1.7% | 6,300 |
| 2018/03/02 | 1,219 | 1,219 | 1,169 | 1,181 | -48 | -3.9% | 13,300 |
| 2018/03/01 | 1,276 | 1,276 | 1,227 | 1,229 | -51 | -4% | 11,400 |
| 2018/02/28 | 1,284 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 6,700 |
| 2018/02/27 | 1,285 | 1,285 | 1,280 | 1,280 | +2 | +0.2% | 6,700 |
| 2018/02/26 | 1,275 | 1,281 | 1,271 | 1,278 | +7 | +0.6% | 3,900 |
| 2018/02/23 | 1,266 | 1,275 | 1,266 | 1,271 | +7 | +0.6% | 4,400 |
| 2018/02/22 | 1,258 | 1,273 | 1,258 | 1,264 | +7 | +0.6% | 6,900 |
| 2018/02/21 | 1,248 | 1,281 | 1,244 | 1,257 | +11 | +0.9% | 15,100 |
| 2018/02/20 | 1,215 | 1,254 | 1,215 | 1,246 | +31 | +2.6% | 9,700 |
| 2018/02/19 | 1,157 | 1,223 | 1,157 | 1,215 | +59 | +5.1% | 6,100 |
| 2018/02/16 | 1,115 | 1,178 | 1,106 | 1,156 | +59 | +5.4% | 7,600 |
| 2018/02/15 | 1,114 | 1,120 | 1,094 | 1,097 | +2 | +0.2% | 8,900 |
| 2018/02/14 | 1,105 | 1,120 | 1,092 | 1,095 | -10 | -0.9% | 10,300 |
| 2018/02/13 | 1,142 | 1,152 | 1,105 | 1,105 | -33 | -2.9% | 10,800 |
| 2018/02/09 | 1,158 | 1,163 | 1,135 | 1,138 | -22 | -1.9% | 10,900 |
| 2018/02/08 | 1,183 | 1,200 | 1,160 | 1,160 | -16 | -1.4% | 9,700 |
| 2018/02/07 | 1,151 | 1,201 | 1,151 | 1,176 | +36 | +3.2% | 13,000 |
| 2018/02/06 | 1,200 | 1,201 | 1,140 | 1,140 | -103 | -8.3% | 17,700 |
| 2018/02/05 | 1,262 | 1,264 | 1,242 | 1,243 | -24 | -1.9% | 10,300 |
| 2018/02/02 | 1,263 | 1,270 | 1,258 | 1,267 | ±0 | ±0% | 5,000 |
| 2018/02/01 | 1,270 | 1,274 | 1,259 | 1,267 | -3 | -0.2% | 9,000 |
| 2018/01/31 | 1,273 | 1,292 | 1,270 | 1,270 | -2 | -0.2% | 10,400 |
| 2018/01/30 | 1,285 | 1,286 | 1,272 | 1,272 | -14 | -1.1% | 9,500 |
| 2018/01/29 | 1,285 | 1,294 | 1,285 | 1,286 | +5 | +0.4% | 4,600 |
| 2018/01/26 | 1,285 | 1,300 | 1,280 | 1,281 | -3 | -0.2% | 9,000 |
1801～
1850
件表示中 / 7013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 | 74,400円 | +4.7% | +26.8% | 1.88% | 18.16倍 | 0.92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 |
| サンクゼール | 174,700円 | +6.4% | +8.4% | 2.00% | 33.44倍 | 3.27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 | 141,000円 | +4.8% | -10.8% | 1.28% | 32.41倍 | 1.39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 | 62,200円 | - | - | 0.58% | - | 5.07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 |
| 塩水糖 | 39,300円 | -1.9% | -24.6% | 3.82% | 6.76倍 | 0.65倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
