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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 1,230 | 1,235 | 1,223 | 1,228 | +2 | +0.2% | 4,800 |
| 2017/02/28 | 1,215 | 1,230 | 1,215 | 1,226 | +14 | +1.2% | 8,100 |
| 2017/02/27 | 1,207 | 1,215 | 1,198 | 1,212 | -6 | -0.5% | 6,200 |
| 2017/02/24 | 1,226 | 1,226 | 1,214 | 1,218 | -14 | -1.1% | 5,100 |
| 2017/02/23 | 1,220 | 1,233 | 1,217 | 1,232 | +27 | +2.2% | 13,500 |
| 2017/02/22 | 1,190 | 1,218 | 1,185 | 1,205 | +11 | +0.9% | 17,800 |
| 2017/02/21 | 1,176 | 1,195 | 1,176 | 1,194 | +12 | +1% | 8,300 |
| 2017/02/20 | 1,184 | 1,188 | 1,163 | 1,182 | -2 | -0.2% | 11,300 |
| 2017/02/17 | 1,182 | 1,184 | 1,176 | 1,184 | +2 | +0.2% | 7,700 |
| 2017/02/16 | 1,180 | 1,190 | 1,167 | 1,182 | +9 | +0.8% | 10,300 |
| 2017/02/15 | 1,167 | 1,178 | 1,167 | 1,173 | +6 | +0.5% | 16,200 |
| 2017/02/14 | 1,155 | 1,167 | 1,150 | 1,167 | +15 | +1.3% | 9,300 |
| 2017/02/13 | 1,150 | 1,155 | 1,134 | 1,152 | +8 | +0.7% | 14,200 |
| 2017/02/10 | 1,141 | 1,145 | 1,133 | 1,144 | +5 | +0.4% | 10,600 |
| 2017/02/09 | 1,145 | 1,145 | 1,133 | 1,139 | -1 | -0.1% | 8,500 |
| 2017/02/08 | 1,140 | 1,174 | 1,135 | 1,140 | +3 | +0.3% | 25,600 |
| 2017/02/07 | 1,135 | 1,139 | 1,129 | 1,137 | ±0 | ±0% | 8,800 |
| 2017/02/06 | 1,135 | 1,143 | 1,133 | 1,137 | +2 | +0.2% | 6,500 |
| 2017/02/03 | 1,139 | 1,140 | 1,130 | 1,135 | -3 | -0.3% | 7,300 |
| 2017/02/02 | 1,139 | 1,139 | 1,128 | 1,138 | +1 | +0.1% | 5,100 |
| 2017/02/01 | 1,125 | 1,140 | 1,125 | 1,137 | +1 | +0.1% | 5,900 |
| 2017/01/31 | 1,138 | 1,139 | 1,129 | 1,136 | -4 | -0.4% | 4,300 |
| 2017/01/30 | 1,140 | 1,140 | 1,115 | 1,140 | ±0 | ±0% | 7,400 |
| 2017/01/27 | 1,133 | 1,140 | 1,129 | 1,140 | +1 | +0.1% | 6,400 |
| 2017/01/26 | 1,140 | 1,140 | 1,132 | 1,139 | +5 | +0.4% | 4,700 |
| 2017/01/25 | 1,140 | 1,140 | 1,127 | 1,134 | ±0 | ±0% | 5,200 |
| 2017/01/24 | 1,129 | 1,136 | 1,126 | 1,134 | +11 | +1% | 2,000 |
| 2017/01/23 | 1,134 | 1,134 | 1,123 | 1,123 | -11 | -1% | 7,200 |
| 2017/01/20 | 1,118 | 1,137 | 1,118 | 1,134 | +16 | +1.4% | 8,400 |
| 2017/01/19 | 1,122 | 1,126 | 1,113 | 1,118 | +8 | +0.7% | 5,200 |
| 2017/01/18 | 1,128 | 1,128 | 1,105 | 1,110 | -19 | -1.7% | 6,000 |
| 2017/01/17 | 1,137 | 1,137 | 1,121 | 1,129 | +1 | +0.1% | 5,100 |
| 2017/01/16 | 1,124 | 1,138 | 1,124 | 1,128 | ±0 | ±0% | 4,600 |
| 2017/01/13 | 1,113 | 1,132 | 1,113 | 1,128 | +5 | +0.4% | 8,100 |
| 2017/01/12 | 1,144 | 1,144 | 1,101 | 1,123 | -21 | -1.8% | 7,600 |
| 2017/01/11 | 1,145 | 1,145 | 1,133 | 1,144 | ±0 | ±0% | 4,500 |
| 2017/01/10 | 1,144 | 1,144 | 1,134 | 1,144 | -1 | -0.1% | 7,700 |
| 2017/01/06 | 1,126 | 1,145 | 1,121 | 1,145 | +5 | +0.4% | 12,700 |
| 2017/01/05 | 1,129 | 1,140 | 1,129 | 1,140 | +5 | +0.4% | 4,100 |
| 2017/01/04 | 1,135 | 1,141 | 1,124 | 1,135 | -9 | -0.8% | 5,900 |
| 2016/12/30 | 1,140 | 1,148 | 1,120 | 1,144 | +4 | +0.4% | 11,000 |
| 2016/12/29 | 1,124 | 1,140 | 1,124 | 1,140 | +4 | +0.4% | 9,200 |
| 2016/12/28 | 1,133 | 1,149 | 1,122 | 1,136 | +3 | +0.3% | 4,700 |
| 2016/12/27 | 1,123 | 1,133 | 1,123 | 1,133 | +1 | +0.1% | 3,400 |
| 2016/12/26 | 1,122 | 1,138 | 1,122 | 1,132 | -2 | -0.2% | 10,400 |
| 2016/12/22 | 1,127 | 1,135 | 1,112 | 1,134 | +7 | +0.6% | 4,800 |
| 2016/12/21 | 1,134 | 1,134 | 1,122 | 1,127 | -11 | -1% | 3,200 |
| 2016/12/20 | 1,126 | 1,138 | 1,124 | 1,138 | +12 | +1.1% | 13,500 |
| 2016/12/19 | 1,120 | 1,128 | 1,116 | 1,126 | +6 | +0.5% | 7,100 |
| 2016/12/16 | 1,120 | 1,121 | 1,115 | 1,120 | +3 | +0.3% | 6,300 |
2001～
2050
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
