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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 1,100 | 1,115 | 1,095 | 1,103 | -35 | -3.1% | 35,700 |
| 2015/12/07 | 1,140 | 1,152 | 1,135 | 1,138 | -7 | -0.6% | 8,700 |
| 2015/12/04 | 1,150 | 1,150 | 1,135 | 1,145 | -10 | -0.9% | 6,200 |
| 2015/12/03 | 1,101 | 1,167 | 1,101 | 1,155 | +37 | +3.3% | 22,000 |
| 2015/12/02 | 1,080 | 1,130 | 1,060 | 1,118 | -52 | -4.4% | 66,100 |
| 2015/12/01 | 1,169 | 1,170 | 1,160 | 1,170 | +2 | +0.2% | 4,900 |
| 2015/11/30 | 1,153 | 1,170 | 1,153 | 1,168 | +4 | +0.3% | 7,700 |
| 2015/11/27 | 1,165 | 1,169 | 1,150 | 1,164 | -1 | -0.1% | 10,600 |
| 2015/11/26 | 1,171 | 1,171 | 1,159 | 1,165 | -4 | -0.3% | 3,300 |
| 2015/11/25 | 1,170 | 1,172 | 1,150 | 1,169 | +2 | +0.2% | 10,300 |
| 2015/11/24 | 1,156 | 1,167 | 1,154 | 1,167 | +11 | +1% | 11,000 |
| 2015/11/20 | 1,158 | 1,160 | 1,145 | 1,156 | -3 | -0.3% | 12,900 |
| 2015/11/19 | 1,156 | 1,159 | 1,150 | 1,159 | +2 | +0.2% | 8,800 |
| 2015/11/18 | 1,155 | 1,158 | 1,149 | 1,157 | +2 | +0.2% | 8,100 |
| 2015/11/17 | 1,155 | 1,155 | 1,147 | 1,155 | +4 | +0.3% | 9,800 |
| 2015/11/16 | 1,145 | 1,154 | 1,145 | 1,151 | -3 | -0.3% | 7,300 |
| 2015/11/13 | 1,133 | 1,154 | 1,133 | 1,154 | +4 | +0.3% | 6,700 |
| 2015/11/12 | 1,150 | 1,155 | 1,140 | 1,150 | +18 | +1.6% | 15,500 |
| 2015/11/11 | 1,150 | 1,159 | 1,130 | 1,132 | -7 | -0.6% | 16,800 |
| 2015/11/10 | 1,120 | 1,146 | 1,060 | 1,139 | +19 | +1.7% | 18,200 |
| 2015/11/09 | 1,085 | 1,147 | 1,084 | 1,120 | +35 | +3.2% | 20,500 |
| 2015/11/06 | 1,078 | 1,085 | 1,078 | 1,085 | +9 | +0.8% | 8,800 |
| 2015/11/05 | 1,062 | 1,078 | 1,045 | 1,076 | +19 | +1.8% | 10,800 |
| 2015/11/04 | 1,070 | 1,070 | 1,045 | 1,057 | +4 | +0.4% | 5,600 |
| 2015/11/02 | 1,057 | 1,059 | 1,052 | 1,053 | -3 | -0.3% | 6,700 |
| 2015/10/30 | 1,056 | 1,080 | 1,051 | 1,056 | +14 | +1.3% | 6,700 |
| 2015/10/29 | 1,083 | 1,090 | 1,030 | 1,042 | -38 | -3.5% | 13,000 |
| 2015/10/28 | 1,057 | 1,080 | 1,042 | 1,080 | +37 | +3.5% | 19,500 |
| 2015/10/27 | 1,040 | 1,046 | 1,040 | 1,043 | +13 | +1.3% | 12,000 |
| 2015/10/26 | 1,025 | 1,031 | 1,015 | 1,030 | +5 | +0.5% | 7,700 |
| 2015/10/23 | 1,030 | 1,030 | 1,003 | 1,025 | ±0 | ±0% | 8,900 |
| 2015/10/22 | 1,004 | 1,025 | 1,004 | 1,025 | +10 | +1% | 3,600 |
| 2015/10/21 | 1,006 | 1,015 | 1,001 | 1,015 | +2 | +0.2% | 5,100 |
| 2015/10/20 | 1,026 | 1,032 | 1,001 | 1,013 | -13 | -1.3% | 9,100 |
| 2015/10/19 | 1,011 | 1,030 | 1,010 | 1,026 | +9 | +0.9% | 3,200 |
| 2015/10/16 | 1,035 | 1,038 | 1,013 | 1,017 | +8 | +0.8% | 5,100 |
| 2015/10/15 | 1,001 | 1,023 | 1,001 | 1,009 | +8 | +0.8% | 5,000 |
| 2015/10/14 | 1,000 | 1,005 | 998 | 1,001 | +2 | +0.2% | 9,800 |
| 2015/10/13 | 1,015 | 1,035 | 999 | 999 | -22 | -2.2% | 13,100 |
| 2015/10/09 | 1,015 | 1,021 | 1,015 | 1,021 | +5 | +0.5% | 5,100 |
| 2015/10/08 | 1,013 | 1,026 | 1,012 | 1,016 | +1 | +0.1% | 4,600 |
| 2015/10/07 | 1,050 | 1,058 | 1,011 | 1,015 | -25 | -2.4% | 8,200 |
| 2015/10/06 | 1,040 | 1,053 | 1,037 | 1,040 | +9 | +0.9% | 10,600 |
| 2015/10/05 | 1,030 | 1,051 | 1,030 | 1,031 | +16 | +1.6% | 9,100 |
| 2015/10/02 | 1,015 | 1,036 | 1,014 | 1,015 | -5 | -0.5% | 3,200 |
| 2015/10/01 | 1,030 | 1,035 | 1,020 | 1,020 | -1 | -0.1% | 3,800 |
| 2015/09/30 | 1,024 | 1,032 | 1,020 | 1,021 | -3 | -0.3% | 3,200 |
| 2015/09/29 | 1,035 | 1,035 | 1,009 | 1,024 | -18 | -1.7% | 2,900 |
| 2015/09/28 | 1,050 | 1,050 | 1,001 | 1,042 | -30 | -2.8% | 6,300 |
| 2015/09/25 | 1,031 | 1,079 | 1,031 | 1,072 | +41 | +4% | 6,000 |
2301～
2350
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 | 76,100円 | +5.8% | +8.3% | 1.84% | 14.59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 | 201,400円 | +8.7% | -12.1% | 3.33% | 8.97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 | 161,300円 | -1.3% | -29.2% | 6.20% | 1.69倍 | 0.52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 | 103,500円 | +4.1% | +0.5% | 2.90% | 7.64倍 | 0.82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 | 140,200円 | +4.8% | -10.8% | 1.28% | 32.22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
