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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,320 | 1,321 | 1,306 | 1,320 | +6 | +0.5% | 9,900 |
| 2017/05/15 | 1,290 | 1,319 | 1,290 | 1,314 | +35 | +2.7% | 15,000 |
| 2017/05/12 | 1,300 | 1,306 | 1,276 | 1,279 | -16 | -1.2% | 10,800 |
| 2017/05/11 | 1,300 | 1,300 | 1,269 | 1,295 | -22 | -1.7% | 31,500 |
| 2017/05/10 | 1,331 | 1,339 | 1,315 | 1,317 | -10 | -0.8% | 12,900 |
| 2017/05/09 | 1,282 | 1,331 | 1,278 | 1,327 | +29 | +2.2% | 14,500 |
| 2017/05/08 | 1,280 | 1,307 | 1,274 | 1,298 | +26 | +2% | 13,700 |
| 2017/05/02 | 1,280 | 1,280 | 1,268 | 1,272 | +17 | +1.4% | 8,200 |
| 2017/05/01 | 1,256 | 1,263 | 1,254 | 1,255 | -1 | -0.1% | 6,900 |
| 2017/04/28 | 1,263 | 1,265 | 1,251 | 1,256 | -2 | -0.2% | 6,600 |
| 2017/04/27 | 1,238 | 1,263 | 1,235 | 1,258 | +20 | +1.6% | 8,400 |
| 2017/04/26 | 1,236 | 1,258 | 1,233 | 1,238 | +4 | +0.3% | 8,400 |
| 2017/04/25 | 1,222 | 1,250 | 1,222 | 1,234 | +15 | +1.2% | 5,800 |
| 2017/04/24 | 1,219 | 1,236 | 1,182 | 1,219 | +1 | +0.1% | 11,500 |
| 2017/04/21 | 1,210 | 1,225 | 1,210 | 1,218 | +10 | +0.8% | 4,600 |
| 2017/04/20 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2% | 5,200 |
| 2017/04/19 | 1,193 | 1,214 | 1,193 | 1,206 | +13 | +1.1% | 6,800 |
| 2017/04/18 | 1,211 | 1,211 | 1,193 | 1,193 | -2 | -0.2% | 6,100 |
| 2017/04/17 | 1,201 | 1,212 | 1,180 | 1,195 | +2 | +0.2% | 6,000 |
| 2017/04/14 | 1,200 | 1,207 | 1,192 | 1,193 | -14 | -1.2% | 6,900 |
| 2017/04/13 | 1,196 | 1,213 | 1,195 | 1,207 | +8 | +0.7% | 8,700 |
| 2017/04/12 | 1,204 | 1,217 | 1,199 | 1,199 | -5 | -0.4% | 3,700 |
| 2017/04/11 | 1,201 | 1,218 | 1,201 | 1,204 | -4 | -0.3% | 4,100 |
| 2017/04/10 | 1,209 | 1,233 | 1,207 | 1,208 | +16 | +1.3% | 5,700 |
| 2017/04/07 | 1,187 | 1,252 | 1,184 | 1,192 | +9 | +0.8% | 10,200 |
| 2017/04/06 | 1,210 | 1,215 | 1,174 | 1,183 | -37 | -3% | 10,400 |
| 2017/04/05 | 1,239 | 1,255 | 1,216 | 1,220 | -26 | -2.1% | 12,500 |
| 2017/04/04 | 1,222 | 1,248 | 1,214 | 1,246 | +12 | +1% | 14,500 |
| 2017/04/03 | 1,267 | 1,283 | 1,114 | 1,234 | -20 | -1.6% | 29,500 |
| 2017/03/31 | 1,310 | 1,312 | 1,251 | 1,254 | -53 | -4.1% | 21,400 |
| 2017/03/30 | 1,288 | 1,307 | 1,288 | 1,307 | +19 | +1.5% | 12,500 |
| 2017/03/29 | 1,294 | 1,299 | 1,281 | 1,288 | -7 | -0.5% | 14,800 |
| 2017/03/28 | 1,280 | 1,295 | 1,269 | 1,295 | +29 | +2.3% | 11,400 |
| 2017/03/27 | 1,281 | 1,286 | 1,261 | 1,266 | -19 | -1.5% | 4,800 |
| 2017/03/24 | 1,280 | 1,293 | 1,269 | 1,285 | ±0 | ±0% | 12,800 |
| 2017/03/23 | 1,280 | 1,293 | 1,280 | 1,285 | +1 | +0.1% | 6,400 |
| 2017/03/22 | 1,277 | 1,290 | 1,272 | 1,284 | -7 | -0.5% | 6,900 |
| 2017/03/21 | 1,295 | 1,295 | 1,285 | 1,291 | -4 | -0.3% | 8,600 |
| 2017/03/17 | 1,286 | 1,295 | 1,284 | 1,295 | ±0 | ±0% | 7,300 |
| 2017/03/16 | 1,282 | 1,295 | 1,282 | 1,295 | +4 | +0.3% | 7,300 |
| 2017/03/15 | 1,292 | 1,292 | 1,282 | 1,291 | +2 | +0.2% | 4,700 |
| 2017/03/14 | 1,276 | 1,289 | 1,270 | 1,289 | +13 | +1% | 7,000 |
| 2017/03/13 | 1,282 | 1,290 | 1,273 | 1,276 | +1 | +0.1% | 9,800 |
| 2017/03/10 | 1,270 | 1,291 | 1,265 | 1,275 | -2 | -0.2% | 18,000 |
| 2017/03/09 | 1,293 | 1,293 | 1,275 | 1,277 | +4 | +0.3% | 8,300 |
| 2017/03/08 | 1,250 | 1,278 | 1,250 | 1,273 | +20 | +1.6% | 8,400 |
| 2017/03/07 | 1,250 | 1,253 | 1,245 | 1,253 | +8 | +0.6% | 10,800 |
| 2017/03/06 | 1,208 | 1,245 | 1,208 | 1,245 | +18 | +1.5% | 14,600 |
| 2017/03/03 | 1,229 | 1,229 | 1,224 | 1,227 | -1 | -0.1% | 4,500 |
| 2017/03/02 | 1,230 | 1,230 | 1,202 | 1,228 | ±0 | ±0% | 6,700 |
1951～
2000
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
