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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,805 | 1,805 | 1,805 | 1,805 | -5 | -0.3% | 100 |
2020/03/31 | 1,977 | 1,977 | 1,810 | 1,810 | -80 | -4.2% | 400 |
2020/03/30 | 1,893 | 1,893 | 1,890 | 1,890 | -87 | -4.4% | 800 |
2020/03/27 | 1,930 | 1,977 | 1,930 | 1,977 | +67 | +3.5% | 600 |
2020/03/26 | 1,930 | 1,940 | 1,910 | 1,910 | -30 | -1.5% | 400 |
2020/03/25 | 1,891 | 1,940 | 1,891 | 1,940 | +50 | +2.6% | 700 |
2020/03/24 | 1,890 | 1,900 | 1,880 | 1,890 | +40 | +2.2% | 1,300 |
2020/03/23 | 1,850 | 1,850 | 1,848 | 1,850 | +40 | +2.2% | 900 |
2020/03/19 | 1,800 | 1,841 | 1,800 | 1,810 | - | - | 800 |
2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/17 | 1,720 | 1,750 | 1,720 | 1,725 | -35 | -2% | 300 |
2020/03/16 | 1,790 | 1,790 | 1,722 | 1,760 | +50 | +2.9% | 700 |
2020/03/13 | 1,901 | 1,901 | 1,699 | 1,710 | -230 | -11.9% | 2,400 |
2020/03/12 | 1,960 | 1,970 | 1,935 | 1,940 | -30 | -1.5% | 600 |
2020/03/11 | 1,980 | 1,980 | 1,960 | 1,970 | +10 | +0.5% | 800 |
2020/03/10 | 1,990 | 1,990 | 1,950 | 1,960 | -89 | -4.3% | 1,300 |
2020/03/09 | 2,005 | 2,049 | 1,980 | 2,049 | +9 | +0.4% | 400 |
2020/03/06 | 2,040 | 2,040 | 2,040 | 2,040 | +40 | +2% | 800 |
2020/03/05 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 400 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 2,000 | 2,000 | 2,000 | 2,000 | +25 | +1.3% | 100 |
2020/03/02 | 1,935 | 1,975 | 1,935 | 1,975 | ±0 | ±0% | 400 |
2020/02/28 | 2,040 | 2,040 | 1,975 | 1,975 | -75 | -3.7% | 300 |
2020/02/27 | 2,060 | 2,060 | 2,050 | 2,050 | -10 | -0.5% | 700 |
2020/02/26 | 2,055 | 2,060 | 2,055 | 2,060 | -5 | -0.2% | 200 |
2020/02/25 | 2,065 | 2,065 | 2,065 | 2,065 | - | - | 100 |
2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/18 | 2,070 | 2,070 | 2,070 | 2,070 | -5 | -0.2% | 100 |
2020/02/17 | 2,080 | 2,080 | 2,071 | 2,075 | - | - | 500 |
2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/13 | 2,098 | 2,098 | 2,098 | 2,098 | +18 | +0.9% | 100 |
2020/02/12 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 100 |
2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/07 | 2,099 | 2,099 | 2,080 | 2,080 | - | - | 200 |
2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/05 | 2,090 | 2,090 | 2,090 | 2,090 | -8 | -0.4% | 900 |
2020/02/04 | 2,060 | 2,098 | 2,060 | 2,098 | +43 | +2.1% | 300 |
2020/02/03 | 2,055 | 2,055 | 2,055 | 2,055 | - | - | 100 |
2020/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/29 | 2,055 | 2,055 | 2,055 | 2,055 | - | - | 100 |
2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/27 | 2,082 | 2,082 | 2,060 | 2,060 | -25 | -1.2% | 500 |
2020/01/24 | 2,085 | 2,085 | 2,085 | 2,085 | +25 | +1.2% | 100 |
2020/01/23 | 2,060 | 2,060 | 2,060 | 2,060 | ±0 | ±0% | 100 |
2020/01/22 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 100 |
2020/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/20 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 100 |
1101~
1150
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