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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 91 | 94 | 91 | 94 | - | - | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 88 | 88 | 88 | 88 | -3 | -3.3% | 10,000 |
| 2010/07/29 | 91 | 91 | 91 | 91 | ±0 | ±0% | 3,000 |
| 2010/07/28 | 91 | 91 | 91 | 91 | -3 | -3.2% | 2,000 |
| 2010/07/27 | 94 | 94 | 94 | 94 | ±0 | ±0% | 15,000 |
| 2010/07/26 | 89 | 94 | 89 | 94 | +4 | +4.4% | 7,000 |
| 2010/07/23 | 90 | 90 | 90 | 90 | - | - | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2010/07/14 | 89 | 89 | 89 | 89 | - | - | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 88 | 89 | 88 | 89 | - | - | 2,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,000 |
| 2010/07/07 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 91 | 91 | 91 | 91 | +3 | +3.4% | 29,000 |
| 2010/07/05 | 88 | 88 | 87 | 88 | +3 | +3.5% | 6,000 |
| 2010/07/02 | 89 | 89 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2010/07/01 | 85 | 87 | 85 | 87 | - | - | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 85 | 85 | 85 | 85 | -1 | -1.2% | 5,000 |
| 2010/06/28 | 89 | 89 | 86 | 86 | ±0 | ±0% | 21,000 |
| 2010/06/25 | 86 | 86 | 86 | 86 | +1 | +1.2% | 4,000 |
| 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 |
3501～
3550
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
