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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 91 | 91 | 91 | 91 | +1 | +1.1% | 1,000 |
| 2010/10/13 | 90 | 90 | 90 | 90 | - | - | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 98 | 98 | 98 | 98 | - | - | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 100 | 100 | 100 | 100 | +4 | +4.2% | 23,000 |
| 2010/10/05 | 93 | 96 | 93 | 96 | - | - | 8,000 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 92 | 92 | 92 | 92 | +1 | +1.1% | 1,000 |
| 2010/09/30 | 95 | 95 | 91 | 91 | - | - | 21,000 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 95 | 95 | 95 | 95 | ±0 | ±0% | 12,000 |
| 2010/09/24 | 95 | 95 | 95 | 95 | ±0 | ±0% | 3,000 |
| 2010/09/22 | 94 | 95 | 94 | 95 | +3 | +3.3% | 10,000 |
| 2010/09/21 | 92 | 92 | 92 | 92 | - | - | 6,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 91 | 91 | 90 | 90 | - | - | 3,000 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 89 | 89 | 89 | 89 | -1 | -1.1% | 1,000 |
| 2010/09/10 | 90 | 90 | 90 | 90 | -1 | -1.1% | 1,000 |
| 2010/09/09 | 91 | 91 | 91 | 91 | - | - | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 95 | 95 | 95 | 95 | ±0 | ±0% | 24,000 |
| 2010/09/03 | 95 | 95 | 95 | 95 | - | - | 1,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 90 | 90 | 90 | 90 | - | - | 17,000 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 94 | 94 | 89 | 89 | -6 | -6.3% | 19,000 |
| 2010/08/26 | 94 | 95 | 94 | 95 | +2 | +2.2% | 4,000 |
| 2010/08/25 | 92 | 93 | 91 | 93 | - | - | 8,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 92 | 92 | 92 | 92 | - | - | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,000 |
| 2010/08/18 | 92 | 92 | 92 | 92 | -1 | -1.1% | 1,000 |
| 2010/08/17 | 93 | 93 | 93 | 93 | ±0 | ±0% | 1,000 |
| 2010/08/16 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 93 | 93 | 93 | 93 | -1 | -1.1% | 3,000 |
| 2010/08/10 | 94 | 94 | 94 | 94 | +1 | +1.1% | 1,000 |
| 2010/08/09 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 94 | 94 | 93 | 93 | -1 | -1.1% | 27,000 |
3451～
3500
件表示中 / 3585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 | 223,500円 | +2.9% | +3.8% | 0.67% | 25.99倍 | 0.90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 |
| 滝沢ハム | 303,500円 | +2.1% | - | 0.66% | - | 1.71倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| 石井食 | 30,200円 | +3.9% | -71.6% | 1.32% | 62.79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 | 99,000円 | +3.5% | +370.9% | 0.91% | 34.65倍 | 0.75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% | - | - | - |
|
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 |
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
