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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 86 | 86 | 85 | 85 | - | - | 3,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/18 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2010/06/10 | 88 | 88 | 84 | 84 | -2 | -2.3% | 17,000 |
| 2010/06/09 | 86 | 86 | 86 | 86 | ±0 | ±0% | 15,000 |
| 2010/06/08 | 86 | 86 | 86 | 86 | +2 | +2.4% | 1,000 |
| 2010/06/07 | 86 | 86 | 84 | 84 | -3 | -3.4% | 28,000 |
| 2010/06/04 | 86 | 87 | 85 | 87 | +1 | +1.2% | 12,000 |
| 2010/06/03 | 86 | 86 | 86 | 86 | +1 | +1.2% | 4,000 |
| 2010/06/02 | 85 | 85 | 85 | 85 | +1 | +1.2% | 4,000 |
| 2010/06/01 | 84 | 84 | 84 | 84 | - | - | 2,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 84 | 84 | 84 | 84 | -1 | -1.2% | 16,000 |
| 2010/05/27 | 84 | 85 | 83 | 85 | +3 | +3.7% | 14,000 |
| 2010/05/26 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/24 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 81 | 84 | 81 | 82 | ±0 | ±0% | 4,000 |
| 2010/05/20 | 83 | 83 | 82 | 82 | -1 | -1.2% | 6,000 |
| 2010/05/19 | 84 | 84 | 83 | 83 | - | - | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 84 | 84 | 84 | 84 | +1 | +1.2% | 1,000 |
| 2010/05/14 | 82 | 83 | 82 | 83 | ±0 | ±0% | 3,000 |
| 2010/05/13 | 83 | 83 | 83 | 83 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 83 | 83 | 83 | 83 | -1 | -1.2% | 1,000 |
| 2010/05/10 | 84 | 84 | 84 | 84 | +2 | +2.4% | 4,000 |
| 2010/05/07 | 82 | 82 | 81 | 82 | -2 | -2.4% | 4,000 |
| 2010/05/06 | 84 | 84 | 84 | 84 | ±0 | ±0% | 28,000 |
| 2010/04/30 | 83 | 84 | 83 | 84 | -1 | -1.2% | 5,000 |
| 2010/04/28 | 85 | 85 | 82 | 85 | +2 | +2.4% | 17,000 |
| 2010/04/27 | 85 | 85 | 83 | 83 | ±0 | ±0% | 22,000 |
| 2010/04/26 | 84 | 84 | 83 | 83 | -1 | -1.2% | 7,000 |
| 2010/04/23 | 84 | 84 | 84 | 84 | -1 | -1.2% | 1,000 |
| 2010/04/22 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2010/04/21 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 82 | 84 | 82 | 84 | +2 | +2.4% | 2,000 |
| 2010/04/16 | 83 | 83 | 82 | 82 | ±0 | ±0% | 7,000 |
| 2010/04/15 | 82 | 83 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2010/04/14 | 81 | 82 | 81 | 82 | +1 | +1.2% | 4,000 |
| 2010/04/13 | 82 | 82 | 81 | 81 | -1 | -1.2% | 11,000 |
| 2010/04/12 | 83 | 83 | 81 | 82 | ±0 | ±0% | 5,000 |
3401～
3450
件表示中 / 3457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 | 238,000円 | +2.9% | +3.8% | - | - | - |
|
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 | 30,600円 | +2.1% | -38.7% | 1.31% | 30.94倍 | 1.49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 | 99,700円 | +4.6% | +7.4% | 1.50% | 19.30倍 | 0.43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 |
| 福留ハム | 146,600円 | +3.2% | - | 0.00% | 122.27倍 | 2.07倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| デルソーレ | 52,800円 | -1.6% | -21.1% | 2.84% | 7.84倍 | 0.71倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
