旭松食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 278 | 278 | 278 | 278 | - | - | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 267 | 278 | 267 | 278 | - | - | 3,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 259 | 267 | 259 | 267 | +7 | +2.7% | 2,000 |
| 2010/06/10 | 260 | 260 | 260 | 260 | +4 | +1.6% | 2,000 |
| 2010/06/09 | 260 | 260 | 256 | 256 | -5 | -1.9% | 3,000 |
| 2010/06/08 | 261 | 261 | 261 | 261 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 267 | 267 | 267 | 267 | -3 | -1.1% | 3,000 |
| 2010/06/03 | 270 | 270 | 270 | 270 | +3 | +1.1% | 5,000 |
| 2010/06/02 | 282 | 282 | 267 | 267 | - | - | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 277 | 277 | 277 | 277 | ±0 | ±0% | 2,000 |
| 2010/05/27 | 269 | 277 | 269 | 277 | +7 | +2.6% | 4,000 |
| 2010/05/26 | 270 | 270 | 270 | 270 | +7 | +2.7% | 1,000 |
| 2010/05/25 | 264 | 268 | 263 | 263 | -17 | -6.1% | 14,000 |
| 2010/05/24 | 280 | 280 | 280 | 280 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 280 | 280 | 280 | 280 | - | - | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 285 | 285 | 285 | 285 | ±0 | ±0% | 2,000 |
| 2010/05/18 | 285 | 285 | 281 | 285 | +2 | +0.7% | 5,000 |
| 2010/05/17 | 301 | 301 | 281 | 283 | -2 | -0.7% | 10,000 |
| 2010/05/14 | 278 | 285 | 278 | 285 | -1 | -0.3% | 9,000 |
| 2010/05/13 | 290 | 290 | 285 | 286 | -14 | -4.7% | 16,000 |
| 2010/05/12 | 318 | 318 | 300 | 300 | -8 | -2.6% | 13,000 |
| 2010/05/11 | 319 | 319 | 300 | 308 | - | - | 12,000 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 315 | 316 | 315 | 316 | +1 | +0.3% | 7,000 |
| 2010/05/06 | 318 | 318 | 315 | 315 | -1 | -0.3% | 2,000 |
| 2010/04/30 | 318 | 318 | 316 | 316 | -3 | -0.9% | 5,000 |
| 2010/04/28 | 319 | 319 | 319 | 319 | -1 | -0.3% | 2,000 |
| 2010/04/27 | 321 | 321 | 317 | 320 | ±0 | ±0% | 8,000 |
| 2010/04/26 | 325 | 325 | 320 | 320 | +2 | +0.6% | 6,000 |
| 2010/04/23 | 321 | 321 | 318 | 318 | -7 | -2.2% | 5,000 |
| 2010/04/22 | 325 | 325 | 324 | 325 | -3 | -0.9% | 3,000 |
| 2010/04/21 | 322 | 328 | 322 | 328 | +6 | +1.9% | 2,000 |
| 2010/04/20 | 322 | 322 | 322 | 322 | ±0 | ±0% | 3,000 |
| 2010/04/19 | 322 | 322 | 322 | 322 | -2 | -0.6% | 1,000 |
| 2010/04/16 | 324 | 324 | 324 | 324 | -1 | -0.3% | 1,000 |
| 2010/04/15 | 325 | 326 | 325 | 325 | - | - | 5,000 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 329 | 329 | 327 | 327 | -3 | -0.9% | 2,000 |
| 2010/04/12 | 330 | 330 | 330 | 330 | ±0 | ±0% | 1,000 |
| 2010/04/09 | 337 | 339 | 330 | 330 | -4 | -1.2% | 11,000 |
| 2010/04/08 | 334 | 334 | 334 | 334 | +7 | +2.1% | 2,000 |
3651～
3700
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「旭松食」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 |
|---|---|---|---|---|---|---|---|---|
| 旭松食 | 226,900円 | +3.5% | +4.2% | 1.54% | 17.48倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| 日糧パン | 217,300円 | +3.0% | +2.2% | 0.69% | 26.75倍 | 0.85倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 林兼産 | 49,400円 | -2.6% | -15.6% | 3.04% | 5.22倍 | 0.35倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| セイヒョー | 233,700円 | +2.6% | +1.6% | 0.77% | 29.63倍 | 2.34倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 第一パン | 53,900円 | +7.1% | +5.4% | 0.00% | 8.29倍 | 0.46倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
