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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,227 | 2,228 | 2,227 | 2,228 | -1 | ±0% | 300 |
| 2025/01/10 | 2,229 | 2,229 | 2,229 | 2,229 | ±0 | ±0% | 100 |
| 2025/01/09 | 2,215 | 2,229 | 2,215 | 2,229 | +12 | +0.5% | 300 |
| 2025/01/08 | 2,222 | 2,230 | 2,217 | 2,217 | -12 | -0.5% | 2,400 |
| 2025/01/07 | 2,220 | 2,230 | 2,220 | 2,229 | +9 | +0.4% | 500 |
| 2025/01/06 | 2,227 | 2,227 | 2,220 | 2,220 | -9 | -0.4% | 1,200 |
| 2024/12/30 | 2,228 | 2,229 | 2,219 | 2,229 | +10 | +0.5% | 900 |
| 2024/12/27 | 2,229 | 2,229 | 2,219 | 2,219 | +3 | +0.1% | 300 |
| 2024/12/26 | 2,216 | 2,216 | 2,216 | 2,216 | +1 | ±0% | 200 |
| 2024/12/25 | 2,215 | 2,215 | 2,215 | 2,215 | ±0 | ±0% | 200 |
| 2024/12/24 | 2,220 | 2,223 | 2,215 | 2,215 | -4 | -0.2% | 800 |
| 2024/12/23 | 2,218 | 2,219 | 2,218 | 2,219 | +2 | +0.1% | 300 |
| 2024/12/20 | 2,239 | 2,239 | 2,216 | 2,217 | -10 | -0.4% | 900 |
| 2024/12/19 | 2,217 | 2,241 | 2,217 | 2,227 | -1 | ±0% | 400 |
| 2024/12/18 | 2,227 | 2,228 | 2,227 | 2,228 | - | - | 300 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 2,239 | 2,239 | 2,222 | 2,222 | +5 | +0.2% | 500 |
| 2024/12/13 | 2,241 | 2,241 | 2,216 | 2,217 | -20 | -0.9% | 900 |
| 2024/12/12 | 2,237 | 2,237 | 2,237 | 2,237 | -5 | -0.2% | 100 |
| 2024/12/11 | 2,242 | 2,242 | 2,240 | 2,242 | +2 | +0.1% | 300 |
| 2024/12/10 | 2,240 | 2,240 | 2,240 | 2,240 | ±0 | ±0% | 900 |
| 2024/12/09 | 2,229 | 2,240 | 2,229 | 2,240 | +11 | +0.5% | 400 |
| 2024/12/06 | 2,229 | 2,229 | 2,229 | 2,229 | +7 | +0.3% | 300 |
| 2024/12/05 | 2,230 | 2,230 | 2,222 | 2,222 | -8 | -0.4% | 1,100 |
| 2024/12/04 | 2,243 | 2,243 | 2,230 | 2,230 | -11 | -0.5% | 700 |
| 2024/12/03 | 2,245 | 2,245 | 2,241 | 2,241 | +2 | +0.1% | 200 |
| 2024/12/02 | 2,245 | 2,245 | 2,239 | 2,239 | - | - | 200 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 2,244 | 2,245 | 2,244 | 2,245 | +7 | +0.3% | 300 |
| 2024/11/27 | 2,238 | 2,238 | 2,238 | 2,238 | ±0 | ±0% | 400 |
| 2024/11/26 | 2,244 | 2,244 | 2,238 | 2,238 | +2 | +0.1% | 200 |
| 2024/11/25 | 2,237 | 2,237 | 2,236 | 2,236 | - | - | 200 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 2,230 | 2,249 | 2,230 | 2,235 | +9 | +0.4% | 300 |
| 2024/11/20 | 2,226 | 2,226 | 2,226 | 2,226 | - | - | 200 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 2,215 | 2,220 | 2,215 | 2,220 | -45 | -2% | 1,100 |
| 2024/11/15 | 2,265 | 2,265 | 2,265 | 2,265 | ±0 | ±0% | 100 |
| 2024/11/14 | 2,265 | 2,265 | 2,265 | 2,265 | -1 | ±0% | 1,000 |
| 2024/11/13 | 2,266 | 2,266 | 2,266 | 2,266 | +4 | +0.2% | 1,000 |
| 2024/11/12 | 2,262 | 2,262 | 2,262 | 2,262 | +2 | +0.1% | 1,000 |
| 2024/11/11 | 2,260 | 2,260 | 2,260 | 2,260 | - | - | 1,000 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 2,255 | 2,255 | 2,255 | 2,255 | -5 | -0.2% | 100 |
| 2024/11/06 | 2,240 | 2,260 | 2,231 | 2,260 | ±0 | ±0% | 300 |
| 2024/11/05 | 2,260 | 2,260 | 2,260 | 2,260 | ±0 | ±0% | 900 |
| 2024/11/01 | 2,260 | 2,260 | 2,260 | 2,260 | -5 | -0.2% | 100 |
| 2024/10/31 | 2,265 | 2,265 | 2,265 | 2,265 | +34 | +1.5% | 300 |
| 2024/10/30 | 2,245 | 2,273 | 2,231 | 2,231 | +11 | +0.5% | 700 |
| 2024/10/29 | 2,225 | 2,249 | 2,218 | 2,220 | -55 | -2.4% | 600 |
151～
200
件表示中 / 3768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 | 220,100円 | +3.0% | +2.2% | 0.68% | 27.09倍 | 0.87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 |
| ヒガシマル | 102,300円 | +1.0% | +29.1% | 1.17% | 20.33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 | 94,500円 | +3.3% | -79.9% | 1.59% | 470.15倍 | 0.41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 | 225,600円 | +3.5% | +4.2% | 1.55% | 17.47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 |
| 第一パン | 61,000円 | +7.1% | +5.4% | 0.00% | 9.38倍 | 0.52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
