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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,130 | 1,130 | 1,057 | 1,096 | -15 | -1.4% | 23,100 |
| 2015/04/24 | 1,120 | 1,135 | 1,107 | 1,111 | -17 | -1.5% | 21,100 |
| 2015/04/23 | 1,121 | 1,140 | 1,121 | 1,128 | -6 | -0.5% | 8,800 |
| 2015/04/22 | 1,111 | 1,135 | 1,055 | 1,134 | +41 | +3.8% | 15,900 |
| 2015/04/21 | 1,106 | 1,114 | 1,092 | 1,093 | -13 | -1.2% | 16,000 |
| 2015/04/20 | 1,110 | 1,133 | 1,104 | 1,106 | -4 | -0.4% | 17,000 |
| 2015/04/17 | 1,129 | 1,129 | 1,105 | 1,110 | -20 | -1.8% | 18,300 |
| 2015/04/16 | 1,129 | 1,135 | 1,113 | 1,130 | -2 | -0.2% | 14,200 |
| 2015/04/15 | 1,135 | 1,165 | 1,127 | 1,132 | -18 | -1.6% | 16,400 |
| 2015/04/14 | 1,167 | 1,167 | 1,138 | 1,150 | -19 | -1.6% | 14,700 |
| 2015/04/13 | 1,163 | 1,172 | 1,131 | 1,169 | -4 | -0.3% | 30,700 |
| 2015/04/10 | 1,184 | 1,193 | 1,166 | 1,173 | -21 | -1.8% | 18,800 |
| 2015/04/09 | 1,191 | 1,199 | 1,185 | 1,194 | +3 | +0.3% | 9,200 |
| 2015/04/08 | 1,178 | 1,200 | 1,170 | 1,191 | +14 | +1.2% | 14,100 |
| 2015/04/07 | 1,199 | 1,207 | 1,170 | 1,177 | -14 | -1.2% | 24,500 |
| 2015/04/06 | 1,206 | 1,215 | 1,186 | 1,191 | -14 | -1.2% | 13,600 |
| 2015/04/03 | 1,215 | 1,215 | 1,173 | 1,205 | -10 | -0.8% | 24,800 |
| 2015/04/02 | 1,250 | 1,262 | 1,200 | 1,215 | -24 | -1.9% | 27,400 |
| 2015/04/01 | 1,300 | 1,300 | 1,177 | 1,239 | -1 | -0.1% | 42,300 |
| 2015/03/31 | 1,131 | 1,270 | 1,131 | 1,240 | +109 | +9.6% | 33,300 |
| 2015/03/30 | 1,125 | 1,135 | 1,071 | 1,131 | +66 | +6.2% | 28,300 |
| 2015/03/27 | 1,083 | 1,100 | 1,045 | 1,065 | +42.5 | +4.2% | 31,400 |
| 2015/03/26 | 1,134 | 1,134 | 1,001 | 1,022.5 | -108.5 | -9.6% | 20,600 |
| 2015/03/25 | 1,140 | 1,140 | 1,130.5 | 1,131 | -2.5 | -0.2% | 9,600 |
| 2015/03/24 | 1,130.5 | 1,138.5 | 1,121 | 1,133.5 | +3 | +0.3% | 11,600 |
| 2015/03/23 | 1,134.5 | 1,134.5 | 1,119 | 1,130.5 | +16 | +1.4% | 9,600 |
| 2015/03/20 | 1,102 | 1,117 | 1,098.5 | 1,114.5 | +12.5 | +1.1% | 26,000 |
| 2015/03/19 | 1,100 | 1,108 | 1,091.5 | 1,102 | -0.5 | ±0% | 15,800 |
| 2015/03/18 | 1,124.5 | 1,124.5 | 1,095.5 | 1,102.5 | +3 | +0.3% | 13,000 |
| 2015/03/17 | 1,112.5 | 1,137.5 | 1,075 | 1,099.5 | -4.5 | -0.4% | 41,200 |
| 2015/03/16 | 1,225 | 1,225 | 1,090.5 | 1,104 | +104 | +10.4% | 138,000 |
| 2015/03/13 | 1,015 | 1,015 | 999 | 1,000 | +1 | +0.1% | 39,000 |
| 2015/03/12 | 1,000 | 1,000 | 986 | 999 | +13 | +1.3% | 13,600 |
| 2015/03/11 | 1,022.5 | 1,022.5 | 980 | 986 | -34 | -3.3% | 35,000 |
| 2015/03/10 | 952 | 1,020 | 945.5 | 1,020 | +68 | +7.1% | 49,600 |
| 2015/03/09 | 942 | 952 | 925.5 | 952 | +9.5 | +1% | 5,800 |
| 2015/03/06 | 932.5 | 943 | 922.5 | 942.5 | +13.5 | +1.5% | 11,800 |
| 2015/03/05 | 913.5 | 932.5 | 912.5 | 929 | +15.5 | +1.7% | 4,600 |
| 2015/03/04 | 915 | 925 | 910.5 | 913.5 | -16 | -1.7% | 4,200 |
| 2015/03/03 | 930 | 930 | 912.5 | 929.5 | -0.5 | -0.1% | 5,000 |
| 2015/03/02 | 898 | 930.5 | 898 | 930 | +32.5 | +3.6% | 11,000 |
| 2015/02/27 | 900 | 925 | 890.5 | 897.5 | -2.5 | -0.3% | 25,000 |
| 2015/02/26 | 890.5 | 900 | 890 | 900 | +4 | +0.4% | 7,000 |
| 2015/02/25 | 890 | 910 | 890 | 896 | -14 | -1.5% | 4,200 |
| 2015/02/24 | 905 | 910 | 887.5 | 910 | +7 | +0.8% | 8,200 |
| 2015/02/23 | 910 | 910 | 899 | 903 | -6.5 | -0.7% | 6,600 |
| 2015/02/20 | 900 | 917.5 | 900 | 909.5 | +9.5 | +1.1% | 11,200 |
| 2015/02/19 | 900 | 900 | 880 | 900 | +4 | +0.4% | 10,200 |
| 2015/02/18 | 892.5 | 900 | 887.5 | 896 | +10 | +1.1% | 12,600 |
| 2015/02/17 | 883.5 | 897 | 881 | 886 | +2.5 | +0.3% | 3,200 |
2451～
2500
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
