日糧製パンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/15 | 2,099 | 2,099 | 2,099 | 2,099 | ±0 | ±0% | 100 |
2020/06/12 | 2,099 | 2,099 | 2,099 | 2,099 | - | - | 100 |
2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/10 | 2,075 | 2,075 | 2,075 | 2,075 | ±0 | ±0% | 700 |
2020/06/09 | 2,075 | 2,075 | 2,075 | 2,075 | +26 | +1.3% | 200 |
2020/06/08 | 2,099 | 2,099 | 2,049 | 2,049 | - | - | 1,000 |
2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/04 | 2,055 | 2,056 | 2,055 | 2,056 | -19 | -0.9% | 200 |
2020/06/03 | 2,070 | 2,075 | 2,070 | 2,075 | +5 | +0.2% | 300 |
2020/06/02 | 2,035 | 2,070 | 2,035 | 2,070 | - | - | 600 |
2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/29 | 2,035 | 2,035 | 2,035 | 2,035 | -15 | -0.7% | 100 |
2020/05/28 | 2,050 | 2,050 | 2,050 | 2,050 | +50 | +2.5% | 100 |
2020/05/27 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
2020/05/26 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
2020/05/25 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
2020/05/22 | 2,000 | 2,000 | 2,000 | 2,000 | +1 | +0.1% | 200 |
2020/05/21 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 100 |
2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/19 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 100 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 300 |
2020/05/14 | 1,920 | 1,920 | 1,920 | 1,920 | -30 | -1.5% | 200 |
2020/05/13 | 1,950 | 1,950 | 1,950 | 1,950 | -100 | -4.9% | 100 |
2020/05/12 | 2,050 | 2,050 | 2,050 | 2,050 | ±0 | ±0% | 100 |
2020/05/11 | 2,050 | 2,050 | 2,050 | 2,050 | -38 | -1.8% | 200 |
2020/05/08 | 2,088 | 2,088 | 2,088 | 2,088 | +99 | +5% | 900 |
2020/05/07 | 1,989 | 1,989 | 1,989 | 1,989 | ±0 | ±0% | 100 |
2020/05/01 | 1,990 | 1,990 | 1,989 | 1,989 | +39 | +2% | 300 |
2020/04/30 | 1,901 | 1,950 | 1,901 | 1,950 | +34 | +1.8% | 300 |
2020/04/28 | 1,916 | 1,916 | 1,916 | 1,916 | +91 | +5% | 400 |
2020/04/27 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 100 |
2020/04/24 | 1,865 | 1,865 | 1,825 | 1,825 | - | - | 200 |
2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/20 | 1,881 | 1,881 | 1,881 | 1,881 | - | - | 100 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 1,781 | 1,801 | 1,781 | 1,801 | - | - | 200 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 1,895 | 1,895 | 1,895 | 1,895 | +95 | +5.3% | 100 |
2020/04/08 | 1,900 | 1,900 | 1,800 | 1,800 | -91 | -4.8% | 200 |
2020/04/07 | 1,891 | 1,891 | 1,891 | 1,891 | +90 | +5% | 1,000 |
2020/04/06 | 1,770 | 1,801 | 1,770 | 1,801 | +31 | +1.8% | 300 |
2020/04/03 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
2020/04/02 | 1,805 | 1,805 | 1,770 | 1,770 | -35 | -1.9% | 400 |
1051~
1100
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「日糧パン」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 |
---|---|---|---|---|---|---|---|---|
日糧パン | 227,500円 | +2.9% | +3.8% | 0.66% | 26.45倍 | 0.92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 |
フルッタフルッタ | 11,600円 | +25.9% | - | 0.00% | - | 6.14倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
石井食 | 30,400円 | +2.1% | -38.7% | 1.32% | 30.74倍 | 1.48倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
大森屋 | 91,500円 | +4.6% | +7.4% | 1.64% | 17.60倍 | 0.39倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約6割販売し全国営業。総菜向け等直販も |
ヒガシマル | 95,000円 | +3.5% | +370.9% | 0.95% | 33.17倍 | 0.72倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
市場注目の銘柄
チャート関連のコラム