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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,041 | 1,052 | 1,021 | 1,027 | -8 | -0.8% | 20,000 |
| 2015/07/09 | 1,025 | 1,082 | 1,004 | 1,035 | -10 | -1% | 17,800 |
| 2015/07/08 | 1,090 | 1,091 | 1,045 | 1,045 | -38 | -3.5% | 17,200 |
| 2015/07/07 | 1,072 | 1,090 | 1,063 | 1,083 | +33 | +3.1% | 10,300 |
| 2015/07/06 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 12,600 |
| 2015/07/03 | 1,091 | 1,092 | 1,075 | 1,075 | -16 | -1.5% | 14,100 |
| 2015/07/02 | 1,095 | 1,104 | 1,083 | 1,091 | -1 | -0.1% | 9,800 |
| 2015/07/01 | 1,061 | 1,109 | 1,060 | 1,092 | +24 | +2.2% | 21,400 |
| 2015/06/30 | 1,077 | 1,086 | 1,047 | 1,068 | -25 | -2.3% | 28,600 |
| 2015/06/29 | 1,067 | 1,109 | 1,067 | 1,093 | -21 | -1.9% | 29,000 |
| 2015/06/26 | 1,112 | 1,142 | 1,095 | 1,114 | -27 | -2.4% | 78,100 |
| 2015/06/25 | 1,155 | 1,159 | 1,141 | 1,141 | -32 | -2.7% | 174,100 |
| 2015/06/24 | 1,169 | 1,179 | 1,167 | 1,173 | +5 | +0.4% | 35,400 |
| 2015/06/23 | 1,155 | 1,169 | 1,155 | 1,168 | +13 | +1.1% | 25,100 |
| 2015/06/22 | 1,152 | 1,164 | 1,150 | 1,155 | +5 | +0.4% | 24,800 |
| 2015/06/19 | 1,142 | 1,165 | 1,138 | 1,150 | +14 | +1.2% | 15,500 |
| 2015/06/18 | 1,166 | 1,166 | 1,131 | 1,136 | -31 | -2.7% | 23,200 |
| 2015/06/17 | 1,179 | 1,180 | 1,167 | 1,167 | -7 | -0.6% | 16,200 |
| 2015/06/16 | 1,173 | 1,179 | 1,171 | 1,174 | +1 | +0.1% | 12,000 |
| 2015/06/15 | 1,175 | 1,175 | 1,170 | 1,173 | -2 | -0.2% | 16,300 |
| 2015/06/12 | 1,170 | 1,180 | 1,170 | 1,175 | +4 | +0.3% | 27,800 |
| 2015/06/11 | 1,169 | 1,175 | 1,168 | 1,171 | +4 | +0.3% | 13,000 |
| 2015/06/10 | 1,166 | 1,174 | 1,158 | 1,167 | +1 | +0.1% | 14,800 |
| 2015/06/09 | 1,174 | 1,175 | 1,165 | 1,166 | -8 | -0.7% | 15,300 |
| 2015/06/08 | 1,158 | 1,180 | 1,158 | 1,174 | +10 | +0.9% | 12,100 |
| 2015/06/05 | 1,162 | 1,166 | 1,162 | 1,164 | ±0 | ±0% | 9,900 |
| 2015/06/04 | 1,165 | 1,165 | 1,161 | 1,164 | +4 | +0.3% | 8,600 |
| 2015/06/03 | 1,162 | 1,165 | 1,159 | 1,160 | ±0 | ±0% | 8,700 |
| 2015/06/02 | 1,170 | 1,170 | 1,158 | 1,160 | -10 | -0.9% | 14,600 |
| 2015/06/01 | 1,167 | 1,171 | 1,152 | 1,170 | -2 | -0.2% | 20,400 |
| 2015/05/29 | 1,178 | 1,190 | 1,167 | 1,172 | -2 | -0.2% | 15,400 |
| 2015/05/28 | 1,170 | 1,178 | 1,163 | 1,174 | +17 | +1.5% | 13,000 |
| 2015/05/27 | 1,163 | 1,163 | 1,146 | 1,157 | +3 | +0.3% | 16,400 |
| 2015/05/26 | 1,153 | 1,158 | 1,146 | 1,154 | +8 | +0.7% | 15,900 |
| 2015/05/25 | 1,140 | 1,160 | 1,140 | 1,146 | +10 | +0.9% | 10,000 |
| 2015/05/22 | 1,127 | 1,140 | 1,121 | 1,136 | +18 | +1.6% | 7,300 |
| 2015/05/21 | 1,125 | 1,140 | 1,115 | 1,118 | -5 | -0.4% | 16,700 |
| 2015/05/20 | 1,117 | 1,126 | 1,108 | 1,123 | +6 | +0.5% | 18,000 |
| 2015/05/19 | 1,099 | 1,117 | 1,099 | 1,117 | +17 | +1.5% | 26,600 |
| 2015/05/18 | 1,080 | 1,105 | 1,080 | 1,100 | +15 | +1.4% | 12,300 |
| 2015/05/15 | 1,090 | 1,111 | 1,069 | 1,085 | +15 | +1.4% | 20,100 |
| 2015/05/14 | 1,094 | 1,094 | 1,060 | 1,070 | -24 | -2.2% | 15,200 |
| 2015/05/13 | 1,078 | 1,105 | 1,076 | 1,094 | +21 | +2% | 32,100 |
| 2015/05/12 | 1,054 | 1,091 | 1,042 | 1,073 | +32 | +3.1% | 24,300 |
| 2015/05/11 | 1,014 | 1,048 | 1,014 | 1,041 | +28 | +2.8% | 16,500 |
| 2015/05/08 | 1,030 | 1,038 | 1,000 | 1,013 | -31 | -3% | 39,700 |
| 2015/05/07 | 1,070 | 1,081 | 1,025 | 1,044 | -27 | -2.5% | 27,900 |
| 2015/05/01 | 1,075 | 1,084 | 1,058 | 1,071 | +10 | +0.9% | 20,000 |
| 2015/04/30 | 1,066 | 1,075 | 1,058 | 1,061 | -5 | -0.5% | 18,900 |
| 2015/04/28 | 1,115 | 1,115 | 1,055 | 1,066 | -30 | -2.7% | 44,700 |
2401～
2450
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 | 199,200円 | +8.7% | -12.1% | 3.36% | 8.88倍 | 1.45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 | 162,000円 | -1.3% | -29.2% | 6.17% | 1.70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 | 104,200円 | +4.1% | +0.5% | 2.88% | 7.69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 | 140,300円 | +4.8% | -10.8% | 1.28% | 32.25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
