仙波糖化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 741 | 754 | 735 | 741 | -11 | -1.5% | 3,700 |
| 2025/03/06 | 766 | 768 | 741 | 752 | -16 | -2.1% | 7,500 |
| 2025/03/05 | 764 | 769 | 764 | 768 | -7 | -0.9% | 1,600 |
| 2025/03/04 | 767 | 777 | 765 | 775 | +7 | +0.9% | 1,700 |
| 2025/03/03 | 778 | 800 | 768 | 768 | -17 | -2.2% | 13,100 |
| 2025/02/28 | 776 | 785 | 775 | 785 | +8 | +1% | 6,200 |
| 2025/02/27 | 778 | 778 | 761 | 777 | +11 | +1.4% | 4,300 |
| 2025/02/26 | 774 | 779 | 760 | 766 | -14 | -1.8% | 2,100 |
| 2025/02/25 | 773 | 789 | 773 | 780 | +10 | +1.3% | 6,500 |
| 2025/02/21 | 774 | 775 | 770 | 770 | -4 | -0.5% | 1,300 |
| 2025/02/20 | 774 | 774 | 774 | 774 | ±0 | ±0% | 200 |
| 2025/02/19 | 758 | 774 | 758 | 774 | +1 | +0.1% | 2,000 |
| 2025/02/18 | 775 | 775 | 773 | 773 | -2 | -0.3% | 700 |
| 2025/02/17 | 775 | 791 | 775 | 775 | -5 | -0.6% | 4,500 |
| 2025/02/14 | 771 | 829 | 770 | 780 | +9 | +1.2% | 14,800 |
| 2025/02/13 | 785 | 811 | 770 | 771 | -29 | -3.6% | 8,700 |
| 2025/02/12 | 748 | 800 | 746 | 800 | +52 | +7% | 11,300 |
| 2025/02/10 | 741 | 749 | 741 | 748 | -1 | -0.1% | 1,100 |
| 2025/02/07 | 749 | 749 | 749 | 749 | ±0 | ±0% | 200 |
| 2025/02/06 | 749 | 749 | 743 | 749 | ±0 | ±0% | 700 |
| 2025/02/05 | 745 | 749 | 743 | 749 | +4 | +0.5% | 1,000 |
| 2025/02/04 | 749 | 749 | 745 | 745 | -4 | -0.5% | 300 |
| 2025/02/03 | 749 | 750 | 743 | 749 | +1 | +0.1% | 2,600 |
| 2025/01/31 | 748 | 750 | 748 | 748 | -2 | -0.3% | 1,200 |
| 2025/01/30 | 750 | 750 | 750 | 750 | ±0 | ±0% | 100 |
| 2025/01/29 | 749 | 750 | 749 | 750 | +1 | +0.1% | 600 |
| 2025/01/28 | 750 | 750 | 749 | 749 | ±0 | ±0% | 1,600 |
| 2025/01/27 | 754 | 754 | 749 | 749 | +1 | +0.1% | 2,700 |
| 2025/01/24 | 750 | 750 | 748 | 748 | -2 | -0.3% | 1,600 |
| 2025/01/23 | 749 | 750 | 748 | 750 | +5 | +0.7% | 2,000 |
| 2025/01/22 | 748 | 750 | 745 | 745 | - | - | 1,800 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 743 | 750 | 742 | 745 | +3 | +0.4% | 1,300 |
| 2025/01/17 | 744 | 744 | 742 | 742 | -4 | -0.5% | 200 |
| 2025/01/16 | 750 | 750 | 746 | 746 | -3 | -0.4% | 800 |
| 2025/01/15 | 749 | 749 | 747 | 749 | -1 | -0.1% | 500 |
| 2025/01/14 | 750 | 750 | 750 | 750 | +1 | +0.1% | 1,100 |
| 2025/01/10 | 745 | 749 | 742 | 749 | +3 | +0.4% | 500 |
| 2025/01/09 | 746 | 746 | 746 | 746 | ±0 | ±0% | 300 |
| 2025/01/08 | 750 | 750 | 746 | 746 | -4 | -0.5% | 1,300 |
| 2025/01/07 | 743 | 750 | 743 | 750 | +1 | +0.1% | 1,500 |
| 2025/01/06 | 749 | 749 | 743 | 749 | ±0 | ±0% | 3,700 |
| 2024/12/30 | 746 | 749 | 740 | 749 | +3 | +0.4% | 1,100 |
| 2024/12/27 | 746 | 746 | 738 | 746 | +2 | +0.3% | 1,500 |
| 2024/12/26 | 739 | 744 | 737 | 744 | +7 | +0.9% | 2,500 |
| 2024/12/25 | 742 | 742 | 737 | 737 | -1 | -0.1% | 1,600 |
| 2024/12/24 | 742 | 742 | 738 | 738 | -6 | -0.8% | 600 |
| 2024/12/23 | 741 | 744 | 736 | 744 | +5 | +0.7% | 1,600 |
| 2024/12/20 | 745 | 745 | 736 | 739 | -3 | -0.4% | 600 |
| 2024/12/19 | 743 | 743 | 742 | 742 | +3 | +0.4% | 700 |
51～
100
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「仙波糖化」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 |
|---|---|---|---|---|---|---|---|---|
| 仙波糖化 | 73,200円 | +5.3% | +10.3% | 2.05% | 13.89倍 | 0.70倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| あじかん | 120,300円 | +1.9% | -16.7% | 4.32% | 7.50倍 | 0.53倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 日東ベスト | 72,900円 | +7.4% | +76.5% | 1.65% | 14.70倍 | 0.55倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| Ｊフロンティア | 156,500円 | +18.6% | - | 0.00% | 204.31倍 | 7.05倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| マルタイ | - | +1.0% | -20.6% | - | - | - |
|
九州地盤の即席麺メーカー。棒ラーメンが九州で高い認知度。サンヨー食品と資本・業務提携 |
市場注目の銘柄
チャート関連のコラム
