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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,285 | 2,285 | 2,282 | 2,285 | ±0 | ±0% | 500 |
| 2024/08/20 | 2,285 | 2,285 | 2,285 | 2,285 | +1 | ±0% | 400 |
| 2024/08/19 | 2,312 | 2,312 | 2,284 | 2,284 | -28 | -1.2% | 900 |
| 2024/08/16 | 2,312 | 2,312 | 2,312 | 2,312 | +2 | +0.1% | 100 |
| 2024/08/15 | 2,310 | 2,310 | 2,310 | 2,310 | ±0 | ±0% | 300 |
| 2024/08/14 | 2,310 | 2,312 | 2,310 | 2,310 | - | - | 300 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 2,314 | 2,314 | 2,310 | 2,310 | ±0 | ±0% | 200 |
| 2024/08/08 | 2,314 | 2,314 | 2,310 | 2,310 | +10 | +0.4% | 200 |
| 2024/08/07 | 2,314 | 2,314 | 2,300 | 2,300 | -12 | -0.5% | 200 |
| 2024/08/06 | 2,313 | 2,313 | 2,300 | 2,312 | +13 | +0.6% | 300 |
| 2024/08/05 | 2,315 | 2,315 | 2,288 | 2,299 | - | - | 3,900 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 2,301 | 2,315 | 2,301 | 2,315 | - | - | 400 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 2,302 | 2,302 | 2,302 | 2,302 | ±0 | ±0% | 200 |
| 2024/07/29 | 2,314 | 2,314 | 2,302 | 2,302 | - | - | 1,000 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,305 | 2,305 | 2,305 | 2,305 | ±0 | ±0% | 100 |
| 2024/07/24 | 2,305 | 2,315 | 2,305 | 2,305 | ±0 | ±0% | 300 |
| 2024/07/23 | 2,315 | 2,315 | 2,305 | 2,305 | -10 | -0.4% | 200 |
| 2024/07/22 | 2,301 | 2,315 | 2,301 | 2,315 | +14 | +0.6% | 400 |
| 2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | ±0 | ±0% | 200 |
| 2024/07/18 | 2,314 | 2,314 | 2,301 | 2,301 | ±0 | ±0% | 200 |
| 2024/07/17 | 2,310 | 2,310 | 2,301 | 2,301 | +1 | ±0% | 200 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 200 |
| 2024/07/12 | 2,300 | 2,300 | 2,300 | 2,300 | -2 | -0.1% | 100 |
| 2024/07/11 | 2,303 | 2,305 | 2,302 | 2,302 | -1 | ±0% | 500 |
| 2024/07/10 | 2,296 | 2,303 | 2,296 | 2,303 | ±0 | ±0% | 300 |
| 2024/07/09 | 2,317 | 2,317 | 2,303 | 2,303 | - | - | 300 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 2,325 | 2,325 | 2,317 | 2,317 | -8 | -0.3% | 1,000 |
| 2024/07/04 | 2,318 | 2,325 | 2,317 | 2,325 | +8 | +0.3% | 300 |
| 2024/07/03 | 2,316 | 2,317 | 2,316 | 2,317 | ±0 | ±0% | 200 |
| 2024/07/02 | 2,318 | 2,318 | 2,317 | 2,317 | -8 | -0.3% | 300 |
| 2024/07/01 | 2,325 | 2,325 | 2,325 | 2,325 | - | - | 1,300 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 2,318 | 2,318 | 2,318 | 2,318 | ±0 | ±0% | 300 |
| 2024/06/26 | 2,330 | 2,330 | 2,318 | 2,318 | ±0 | ±0% | 200 |
| 2024/06/25 | 2,320 | 2,320 | 2,318 | 2,318 | -12 | -0.5% | 300 |
| 2024/06/24 | 2,320 | 2,330 | 2,320 | 2,330 | - | - | 400 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 2,321 | 2,321 | 2,320 | 2,320 | -1 | ±0% | 200 |
| 2024/06/19 | 2,320 | 2,321 | 2,320 | 2,321 | -19 | -0.8% | 300 |
| 2024/06/18 | 2,340 | 2,340 | 2,340 | 2,340 | +4 | +0.2% | 100 |
| 2024/06/17 | 2,337 | 2,337 | 2,336 | 2,336 | ±0 | ±0% | 200 |
| 2024/06/14 | 2,342 | 2,342 | 2,336 | 2,336 | - | - | 400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,342 | 2,342 | 2,342 | 2,342 | +2 | +0.1% | 200 |
| 2024/06/11 | 2,340 | 2,340 | 2,340 | 2,340 | +5 | +0.2% | 200 |
151～
200
件表示中 / 3673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 | 221,900円 | +2.9% | +3.8% | 0.68% | 25.80倍 | 0.89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 |
| 石井食 | 30,000円 | +3.9% | -71.6% | 1.33% | 62.37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 |
| ヒガシマル | 105,200円 | +3.5% | +370.9% | 0.86% | 36.82倍 | 0.79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 |
| 大森屋 | 90,800円 | +5.8% | +6.2% | 1.65% | 25.18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 |
| 旭松食 | 228,000円 | +2.5% | +11.5% | 1.54% | 17.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
