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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 90 | 90 | 90 | 90 | ±0 | ±0% | 13,000 |
| 2011/07/27 | 89 | 90 | 89 | 90 | +1 | +1.1% | 3,000 |
| 2011/07/26 | 89 | 89 | 89 | 89 | - | - | 3,000 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 89 | 89 | 88 | 88 | -1 | -1.1% | 5,000 |
| 2011/07/21 | 89 | 89 | 89 | 89 | - | - | 1,000 |
| 2011/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/15 | 90 | 90 | 90 | 90 | - | - | 1,000 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 90 | 90 | 87 | 87 | - | - | 5,000 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 89 | 89 | 89 | 89 | +1 | +1.1% | 25,000 |
| 2011/07/05 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/07/04 | 87 | 87 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2011/07/01 | 88 | 88 | 88 | 88 | +1 | +1.1% | 2,000 |
| 2011/06/30 | 87 | 87 | 87 | 87 | -2 | -2.2% | 3,000 |
| 2011/06/29 | 88 | 89 | 88 | 89 | +2 | +2.3% | 4,000 |
| 2011/06/28 | 90 | 90 | 87 | 87 | ±0 | ±0% | 13,000 |
| 2011/06/27 | 87 | 87 | 87 | 87 | - | - | 5,000 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 87 | 87 | 87 | 87 | +1 | +1.2% | 3,000 |
| 2011/06/22 | 87 | 87 | 86 | 86 | - | - | 3,000 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 86 | 86 | 86 | 86 | -2 | -2.3% | 2,000 |
| 2011/06/13 | 85 | 88 | 85 | 88 | - | - | 7,000 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 87 | 87 | 87 | 87 | -1 | -1.1% | 28,000 |
| 2011/06/08 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2011/06/07 | 87 | 88 | 87 | 88 | +2 | +2.3% | 3,000 |
| 2011/06/06 | 87 | 87 | 86 | 86 | -1 | -1.1% | 29,000 |
| 2011/06/03 | 87 | 87 | 87 | 87 | +1 | +1.2% | 1,000 |
| 2011/06/02 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/06/01 | 86 | 86 | 86 | 86 | +1 | +1.2% | 3,000 |
| 2011/05/31 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/05/30 | 85 | 85 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2011/05/27 | 85 | 85 | 85 | 85 | ±0 | ±0% | 16,000 |
| 2011/05/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 10,000 |
| 2011/05/25 | 85 | 85 | 85 | 85 | - | - | 9,000 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2011/05/20 | 84 | 84 | 84 | 84 | - | - | 11,000 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
件表示中 / 3675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 | 218,100円 | +2.9% | +3.8% | 0.69% | 25.35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 | 101,100円 | +3.5% | +370.9% | 0.89% | 35.39倍 | 0.76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 | 90,400円 | +5.8% | +6.2% | 1.66% | 25.07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 | 229,200円 | +2.5% | +11.5% | 1.53% | 17.65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 |
| 林兼産 | 44,800円 | -2.9% | -1.4% | 3.35% | 5.82倍 | 0.34倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
