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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,352 | 1,355 | 1,341 | 1,341 | -29 | -2.1% | 8,900 |
| 2017/07/25 | 1,384 | 1,384 | 1,370 | 1,370 | -15 | -1.1% | 7,700 |
| 2017/07/24 | 1,360 | 1,385 | 1,357 | 1,385 | +25 | +1.8% | 17,200 |
| 2017/07/21 | 1,362 | 1,362 | 1,357 | 1,360 | +4 | +0.3% | 6,300 |
| 2017/07/20 | 1,341 | 1,358 | 1,341 | 1,356 | +16 | +1.2% | 6,900 |
| 2017/07/19 | 1,321 | 1,344 | 1,317 | 1,340 | +25 | +1.9% | 6,400 |
| 2017/07/18 | 1,313 | 1,319 | 1,305 | 1,315 | +12 | +0.9% | 5,100 |
| 2017/07/14 | 1,300 | 1,310 | 1,300 | 1,303 | +3 | +0.2% | 3,000 |
| 2017/07/13 | 1,305 | 1,308 | 1,298 | 1,300 | -6 | -0.5% | 4,300 |
| 2017/07/12 | 1,301 | 1,317 | 1,301 | 1,306 | +11 | +0.8% | 4,200 |
| 2017/07/11 | 1,288 | 1,302 | 1,286 | 1,295 | +11 | +0.9% | 4,200 |
| 2017/07/10 | 1,285 | 1,296 | 1,283 | 1,284 | +2 | +0.2% | 7,300 |
| 2017/07/07 | 1,320 | 1,326 | 1,282 | 1,282 | -50 | -3.8% | 13,400 |
| 2017/07/06 | 1,331 | 1,352 | 1,331 | 1,332 | -8 | -0.6% | 7,600 |
| 2017/07/05 | 1,327 | 1,340 | 1,318 | 1,340 | +14 | +1.1% | 12,000 |
| 2017/07/04 | 1,359 | 1,359 | 1,326 | 1,326 | -31 | -2.3% | 9,300 |
| 2017/07/03 | 1,354 | 1,357 | 1,336 | 1,357 | +11 | +0.8% | 18,200 |
| 2017/06/30 | 1,347 | 1,349 | 1,343 | 1,346 | -2 | -0.1% | 12,100 |
| 2017/06/29 | 1,340 | 1,353 | 1,326 | 1,348 | +20 | +1.5% | 25,700 |
| 2017/06/28 | 1,312 | 1,336 | 1,312 | 1,328 | -30 | -2.2% | 96,800 |
| 2017/06/27 | 1,370 | 1,379 | 1,358 | 1,358 | -12 | -0.9% | 124,800 |
| 2017/06/26 | 1,393 | 1,404 | 1,370 | 1,370 | -36 | -2.6% | 34,500 |
| 2017/06/23 | 1,409 | 1,414 | 1,394 | 1,406 | +7 | +0.5% | 25,400 |
| 2017/06/22 | 1,390 | 1,410 | 1,390 | 1,399 | +9 | +0.6% | 22,200 |
| 2017/06/21 | 1,387 | 1,398 | 1,381 | 1,390 | +9 | +0.7% | 24,900 |
| 2017/06/20 | 1,357 | 1,400 | 1,357 | 1,381 | +25 | +1.8% | 24,600 |
| 2017/06/19 | 1,356 | 1,366 | 1,356 | 1,356 | ±0 | ±0% | 15,300 |
| 2017/06/16 | 1,355 | 1,362 | 1,355 | 1,356 | +5 | +0.4% | 19,000 |
| 2017/06/15 | 1,357 | 1,359 | 1,350 | 1,351 | +1 | +0.1% | 8,700 |
| 2017/06/14 | 1,362 | 1,365 | 1,350 | 1,350 | -8 | -0.6% | 7,600 |
| 2017/06/13 | 1,357 | 1,361 | 1,356 | 1,358 | +8 | +0.6% | 3,300 |
| 2017/06/12 | 1,359 | 1,362 | 1,346 | 1,350 | -2 | -0.1% | 27,200 |
| 2017/06/09 | 1,353 | 1,358 | 1,352 | 1,352 | ±0 | ±0% | 12,200 |
| 2017/06/08 | 1,356 | 1,359 | 1,352 | 1,352 | +1 | +0.1% | 16,200 |
| 2017/06/07 | 1,359 | 1,359 | 1,351 | 1,351 | -3 | -0.2% | 17,200 |
| 2017/06/06 | 1,355 | 1,365 | 1,351 | 1,354 | -1 | -0.1% | 12,700 |
| 2017/06/05 | 1,348 | 1,359 | 1,347 | 1,355 | -4 | -0.3% | 9,100 |
| 2017/06/02 | 1,336 | 1,359 | 1,336 | 1,359 | +14 | +1% | 15,200 |
| 2017/06/01 | 1,342 | 1,346 | 1,335 | 1,345 | +20 | +1.5% | 14,000 |
| 2017/05/31 | 1,329 | 1,339 | 1,325 | 1,325 | -3 | -0.2% | 9,200 |
| 2017/05/30 | 1,330 | 1,335 | 1,326 | 1,328 | +2 | +0.2% | 10,500 |
| 2017/05/29 | 1,324 | 1,336 | 1,324 | 1,326 | +2 | +0.2% | 11,500 |
| 2017/05/26 | 1,338 | 1,349 | 1,322 | 1,324 | -14 | -1% | 7,200 |
| 2017/05/25 | 1,350 | 1,358 | 1,335 | 1,338 | -11 | -0.8% | 9,800 |
| 2017/05/24 | 1,344 | 1,349 | 1,344 | 1,349 | +6 | +0.4% | 5,700 |
| 2017/05/23 | 1,339 | 1,347 | 1,336 | 1,343 | +13 | +1% | 10,200 |
| 2017/05/22 | 1,320 | 1,333 | 1,320 | 1,330 | +10 | +0.8% | 6,900 |
| 2017/05/19 | 1,323 | 1,323 | 1,310 | 1,320 | -5 | -0.4% | 9,300 |
| 2017/05/18 | 1,304 | 1,325 | 1,304 | 1,325 | ±0 | ±0% | 10,500 |
| 2017/05/17 | 1,306 | 1,330 | 1,306 | 1,325 | +5 | +0.4% | 6,200 |
1901～
1950
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
