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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 85 | 85 | 85 | 85 | -1 | -1.2% | 3,000 |
| 2011/05/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 30,000 |
| 2011/05/02 | 86 | 86 | 86 | 86 | +1 | +1.2% | 1,000 |
| 2011/04/28 | 85 | 86 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2011/04/27 | 85 | 86 | 85 | 86 | -1 | -1.1% | 15,000 |
| 2011/04/26 | 87 | 87 | 87 | 87 | ±0 | ±0% | 2,000 |
| 2011/04/25 | 86 | 87 | 86 | 87 | +1 | +1.2% | 7,000 |
| 2011/04/22 | 86 | 86 | 86 | 86 | +1 | +1.2% | 7,000 |
| 2011/04/21 | 85 | 85 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2011/04/20 | 85 | 87 | 85 | 87 | +2 | +2.4% | 13,000 |
| 2011/04/19 | 85 | 85 | 85 | 85 | - | - | 1,000 |
| 2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/15 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2011/04/14 | 85 | 85 | 85 | 85 | +1 | +1.2% | 11,000 |
| 2011/04/13 | 85 | 85 | 84 | 84 | ±0 | ±0% | 5,000 |
| 2011/04/12 | 86 | 86 | 84 | 84 | - | - | 23,000 |
| 2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/08 | 86 | 86 | 86 | 86 | - | - | 1,000 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 88 | 88 | 86 | 86 | -3 | -3.4% | 25,000 |
| 2011/04/05 | 88 | 89 | 87 | 89 | +2 | +2.3% | 8,000 |
| 2011/04/04 | 87 | 87 | 86 | 87 | +1 | +1.2% | 5,000 |
| 2011/04/01 | 86 | 86 | 86 | 86 | -1 | -1.1% | 2,000 |
| 2011/03/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 6,000 |
| 2011/03/30 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2011/03/29 | 86 | 86 | 85 | 86 | -5 | -5.5% | 15,000 |
| 2011/03/28 | 92 | 93 | 91 | 91 | -1 | -1.1% | 15,000 |
| 2011/03/25 | 91 | 92 | 90 | 92 | +1 | +1.1% | 21,000 |
| 2011/03/24 | 91 | 91 | 90 | 91 | ±0 | ±0% | 4,000 |
| 2011/03/23 | 88 | 91 | 88 | 91 | +3 | +3.4% | 7,000 |
| 2011/03/22 | 87 | 89 | 87 | 88 | +3 | +3.5% | 7,000 |
| 2011/03/18 | 88 | 88 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2011/03/17 | 86 | 86 | 85 | 85 | -2 | -2.3% | 5,000 |
| 2011/03/16 | 83 | 88 | 83 | 87 | +4 | +4.8% | 10,000 |
| 2011/03/15 | 89 | 89 | 80 | 83 | -6 | -6.7% | 16,000 |
| 2011/03/14 | 88 | 89 | 85 | 89 | ±0 | ±0% | 22,000 |
| 2011/03/11 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2011/03/10 | 89 | 89 | 89 | 89 | - | - | 4,000 |
| 2011/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/08 | 89 | 89 | 88 | 89 | ±0 | ±0% | 17,000 |
| 2011/03/07 | 89 | 90 | 89 | 89 | ±0 | ±0% | 22,000 |
| 2011/03/04 | 90 | 90 | 89 | 89 | -2 | -2.2% | 14,000 |
| 2011/03/03 | 89 | 91 | 88 | 91 | ±0 | ±0% | 29,000 |
| 2011/03/02 | 90 | 91 | 90 | 91 | -1 | -1.1% | 2,000 |
| 2011/03/01 | 90 | 92 | 90 | 92 | +2 | +2.2% | 8,000 |
| 2011/02/28 | 90 | 90 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2011/02/25 | 89 | 90 | 88 | 90 | +1 | +1.1% | 29,000 |
| 2011/02/24 | 89 | 89 | 89 | 89 | -1 | -1.1% | 2,000 |
| 2011/02/23 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2011/02/22 | 90 | 90 | 90 | 90 | +1 | +1.1% | 3,000 |
3501～
3550
件表示中 / 3768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 | 220,500円 | +3.0% | +2.2% | 0.68% | 27.14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 | 102,600円 | +1.0% | +29.1% | 1.17% | 20.39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 | 94,200円 | +3.3% | -79.9% | 1.59% | 468.66倍 | 0.41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 | 226,600円 | +3.5% | +4.2% | 1.54% | 17.55倍 | 0.51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 |
| 第一パン | 61,700円 | +7.1% | +5.4% | 0.00% | 9.49倍 | 0.53倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
市場注目の銘柄
チャート関連のコラム
