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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,005 | 3,130 | 2,990 | 3,090 | +85 | +2.8% | 1,200 |
| 2024/03/26 | 2,901 | 3,005 | 2,901 | 3,005 | +21 | +0.7% | 1,600 |
| 2024/03/25 | 3,005 | 3,005 | 2,862 | 2,984 | +131 | +4.6% | 900 |
| 2024/03/22 | 3,010 | 3,010 | 2,853 | 2,853 | +43 | +1.5% | 800 |
| 2024/03/21 | 2,830 | 2,830 | 2,810 | 2,810 | -11 | -0.4% | 400 |
| 2024/03/19 | 2,753 | 2,821 | 2,753 | 2,821 | +71 | +2.6% | 300 |
| 2024/03/18 | 2,770 | 2,770 | 2,747 | 2,750 | ±0 | ±0% | 800 |
| 2024/03/15 | 2,669 | 2,750 | 2,669 | 2,750 | -19 | -0.7% | 400 |
| 2024/03/14 | 2,651 | 2,769 | 2,650 | 2,769 | +133 | +5% | 700 |
| 2024/03/13 | 2,736 | 2,736 | 2,636 | 2,636 | ±0 | ±0% | 200 |
| 2024/03/12 | 2,670 | 2,670 | 2,636 | 2,636 | -34 | -1.3% | 500 |
| 2024/03/11 | 2,670 | 2,670 | 2,670 | 2,670 | +2 | +0.1% | 200 |
| 2024/03/08 | 2,700 | 2,768 | 2,668 | 2,668 | -14 | -0.5% | 1,200 |
| 2024/03/07 | 2,683 | 2,683 | 2,632 | 2,682 | +49 | +1.9% | 700 |
| 2024/03/06 | 2,640 | 2,660 | 2,633 | 2,633 | -7 | -0.3% | 400 |
| 2024/03/05 | 2,625 | 2,660 | 2,625 | 2,640 | +15 | +0.6% | 1,200 |
| 2024/03/04 | 2,650 | 2,702 | 2,621 | 2,625 | -77 | -2.8% | 1,800 |
| 2024/03/01 | 2,602 | 2,703 | 2,602 | 2,702 | +50 | +1.9% | 800 |
| 2024/02/29 | 2,602 | 2,652 | 2,602 | 2,652 | +52 | +2% | 200 |
| 2024/02/28 | 2,570 | 2,600 | 2,570 | 2,600 | +30 | +1.2% | 900 |
| 2024/02/27 | 2,570 | 2,570 | 2,570 | 2,570 | ±0 | ±0% | 200 |
| 2024/02/26 | 2,571 | 2,571 | 2,570 | 2,570 | ±0 | ±0% | 200 |
| 2024/02/22 | 2,570 | 2,570 | 2,570 | 2,570 | -1 | ±0% | 100 |
| 2024/02/21 | 2,521 | 2,571 | 2,520 | 2,571 | +50 | +2% | 700 |
| 2024/02/20 | 2,521 | 2,521 | 2,521 | 2,521 | -61 | -2.4% | 400 |
| 2024/02/19 | 2,582 | 2,582 | 2,582 | 2,582 | ±0 | ±0% | 100 |
| 2024/02/16 | 2,600 | 2,600 | 2,582 | 2,582 | +52 | +2.1% | 400 |
| 2024/02/15 | 2,530 | 2,530 | 2,530 | 2,530 | +8 | +0.3% | 100 |
| 2024/02/14 | 2,522 | 2,522 | 2,522 | 2,522 | -81 | -3.1% | 100 |
| 2024/02/13 | 2,600 | 2,603 | 2,600 | 2,603 | +3 | +0.1% | 400 |
| 2024/02/09 | 2,523 | 2,600 | 2,523 | 2,600 | - | - | 400 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 2,672 | 2,672 | 2,537 | 2,537 | -8 | -0.3% | 800 |
| 2024/02/05 | 2,529 | 2,545 | 2,529 | 2,545 | +16 | +0.6% | 400 |
| 2024/02/02 | 2,490 | 2,529 | 2,490 | 2,529 | +30 | +1.2% | 400 |
| 2024/02/01 | 2,500 | 2,500 | 2,485 | 2,499 | -1 | ±0% | 300 |
| 2024/01/31 | 2,500 | 2,500 | 2,499 | 2,500 | +1 | ±0% | 500 |
| 2024/01/30 | 2,499 | 2,499 | 2,499 | 2,499 | +39 | +1.6% | 100 |
| 2024/01/29 | 2,500 | 2,500 | 2,410 | 2,460 | +31 | +1.3% | 900 |
| 2024/01/26 | 2,489 | 2,489 | 2,429 | 2,429 | +8 | +0.3% | 800 |
| 2024/01/25 | 2,405 | 2,421 | 2,405 | 2,421 | -32 | -1.3% | 200 |
| 2024/01/24 | 2,424 | 2,453 | 2,403 | 2,453 | +51 | +2.1% | 300 |
| 2024/01/23 | 2,481 | 2,481 | 2,402 | 2,402 | -79 | -3.2% | 700 |
| 2024/01/22 | 2,439 | 2,481 | 2,439 | 2,481 | +82 | +3.4% | 300 |
| 2024/01/19 | 2,478 | 2,499 | 2,399 | 2,399 | +19 | +0.8% | 800 |
| 2024/01/18 | 2,380 | 2,490 | 2,380 | 2,380 | -50 | -2.1% | 700 |
| 2024/01/17 | 2,375 | 2,430 | 2,375 | 2,430 | +59 | +2.5% | 400 |
| 2024/01/16 | 2,371 | 2,371 | 2,368 | 2,371 | +50 | +2.2% | 300 |
| 2024/01/15 | 2,360 | 2,360 | 2,321 | 2,321 | +11 | +0.5% | 200 |
251～
300
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
