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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,287 | 1,299 | 1,275 | 1,298 | +8 | +0.6% | 5,400 |
| 2017/10/05 | 1,298 | 1,300 | 1,283 | 1,290 | -8 | -0.6% | 5,800 |
| 2017/10/04 | 1,280 | 1,299 | 1,280 | 1,298 | +11 | +0.9% | 4,000 |
| 2017/10/03 | 1,279 | 1,291 | 1,279 | 1,287 | -3 | -0.2% | 5,900 |
| 2017/10/02 | 1,280 | 1,291 | 1,272 | 1,290 | +23 | +1.8% | 3,400 |
| 2017/09/29 | 1,265 | 1,278 | 1,265 | 1,267 | -4 | -0.3% | 2,500 |
| 2017/09/28 | 1,281 | 1,281 | 1,261 | 1,271 | -18 | -1.4% | 8,300 |
| 2017/09/27 | 1,291 | 1,291 | 1,280 | 1,289 | -2 | -0.2% | 2,000 |
| 2017/09/26 | 1,269 | 1,291 | 1,266 | 1,291 | +4 | +0.3% | 10,800 |
| 2017/09/25 | 1,285 | 1,292 | 1,281 | 1,287 | +2 | +0.2% | 5,900 |
| 2017/09/22 | 1,283 | 1,289 | 1,264 | 1,285 | -2 | -0.2% | 2,900 |
| 2017/09/21 | 1,288 | 1,295 | 1,281 | 1,287 | -2 | -0.2% | 4,600 |
| 2017/09/20 | 1,288 | 1,296 | 1,288 | 1,289 | +1 | +0.1% | 9,700 |
| 2017/09/19 | 1,287 | 1,296 | 1,287 | 1,288 | +1 | +0.1% | 6,500 |
| 2017/09/15 | 1,288 | 1,292 | 1,281 | 1,287 | -1 | -0.1% | 4,600 |
| 2017/09/14 | 1,300 | 1,300 | 1,279 | 1,288 | -4 | -0.3% | 2,500 |
| 2017/09/13 | 1,309 | 1,309 | 1,263 | 1,292 | ±0 | ±0% | 4,500 |
| 2017/09/12 | 1,274 | 1,300 | 1,270 | 1,292 | +18 | +1.4% | 8,100 |
| 2017/09/11 | 1,267 | 1,274 | 1,263 | 1,274 | +24 | +1.9% | 2,300 |
| 2017/09/08 | 1,240 | 1,268 | 1,240 | 1,250 | -20 | -1.6% | 8,500 |
| 2017/09/07 | 1,249 | 1,270 | 1,247 | 1,270 | +21 | +1.7% | 3,500 |
| 2017/09/06 | 1,245 | 1,258 | 1,245 | 1,249 | +1 | +0.1% | 3,800 |
| 2017/09/05 | 1,255 | 1,265 | 1,242 | 1,248 | -2 | -0.2% | 8,000 |
| 2017/09/04 | 1,242 | 1,266 | 1,242 | 1,250 | -4 | -0.3% | 8,200 |
| 2017/09/01 | 1,259 | 1,259 | 1,254 | 1,254 | -6 | -0.5% | 2,400 |
| 2017/08/31 | 1,259 | 1,260 | 1,245 | 1,260 | +5 | +0.4% | 4,900 |
| 2017/08/30 | 1,255 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 2,300 |
| 2017/08/29 | 1,251 | 1,251 | 1,226 | 1,245 | -6 | -0.5% | 4,100 |
| 2017/08/28 | 1,265 | 1,266 | 1,246 | 1,251 | -15 | -1.2% | 3,200 |
| 2017/08/25 | 1,268 | 1,270 | 1,260 | 1,266 | +3 | +0.2% | 2,300 |
| 2017/08/24 | 1,264 | 1,270 | 1,262 | 1,263 | +4 | +0.3% | 2,200 |
| 2017/08/23 | 1,270 | 1,271 | 1,257 | 1,259 | -10 | -0.8% | 4,000 |
| 2017/08/22 | 1,271 | 1,285 | 1,269 | 1,269 | ±0 | ±0% | 6,900 |
| 2017/08/21 | 1,263 | 1,278 | 1,258 | 1,269 | +13 | +1% | 4,600 |
| 2017/08/18 | 1,263 | 1,277 | 1,254 | 1,256 | -34 | -2.6% | 7,600 |
| 2017/08/17 | 1,315 | 1,315 | 1,280 | 1,290 | -6 | -0.5% | 9,500 |
| 2017/08/16 | 1,255 | 1,298 | 1,252 | 1,296 | +71 | +5.8% | 11,700 |
| 2017/08/15 | 1,254 | 1,264 | 1,224 | 1,225 | -30 | -2.4% | 12,200 |
| 2017/08/14 | 1,258 | 1,278 | 1,229 | 1,255 | -20 | -1.6% | 6,700 |
| 2017/08/10 | 1,260 | 1,275 | 1,258 | 1,275 | +19 | +1.5% | 8,100 |
| 2017/08/09 | 1,298 | 1,298 | 1,250 | 1,256 | -40 | -3.1% | 8,700 |
| 2017/08/08 | 1,286 | 1,296 | 1,280 | 1,296 | +10 | +0.8% | 7,600 |
| 2017/08/07 | 1,314 | 1,316 | 1,284 | 1,286 | -72 | -5.3% | 24,200 |
| 2017/08/04 | 1,372 | 1,372 | 1,324 | 1,358 | +1 | +0.1% | 9,100 |
| 2017/08/03 | 1,344 | 1,358 | 1,338 | 1,357 | +13 | +1% | 4,800 |
| 2017/08/02 | 1,358 | 1,358 | 1,335 | 1,344 | -3 | -0.2% | 4,400 |
| 2017/08/01 | 1,310 | 1,354 | 1,289 | 1,347 | -12 | -0.9% | 23,400 |
| 2017/07/31 | 1,373 | 1,373 | 1,355 | 1,359 | -14 | -1% | 6,600 |
| 2017/07/28 | 1,374 | 1,376 | 1,365 | 1,373 | +5 | +0.4% | 5,500 |
| 2017/07/27 | 1,341 | 1,376 | 1,341 | 1,368 | +27 | +2% | 6,100 |
1851～
1900
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
