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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2011/02/18 | 89 | 89 | 87 | 89 | -1 | -1.1% | 28,000 |
| 2011/02/17 | 90 | 90 | 90 | 90 | ±0 | ±0% | 4,000 |
| 2011/02/16 | 90 | 90 | 90 | 90 | - | - | 3,000 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 95 | 95 | 88 | 90 | ±0 | ±0% | 47,000 |
| 2011/02/10 | 90 | 90 | 90 | 90 | +1 | +1.1% | 2,000 |
| 2011/02/09 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2011/02/08 | 89 | 89 | 89 | 89 | ±0 | ±0% | 4,000 |
| 2011/02/07 | 89 | 89 | 89 | 89 | ±0 | ±0% | 30,000 |
| 2011/02/04 | 89 | 89 | 88 | 89 | ±0 | ±0% | 4,000 |
| 2011/02/03 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2011/02/02 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2011/02/01 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2011/01/31 | 89 | 89 | 89 | 89 | ±0 | ±0% | 4,000 |
| 2011/01/28 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2011/01/27 | 88 | 88 | 88 | 88 | ±0 | ±0% | 20,000 |
| 2011/01/26 | 89 | 89 | 88 | 88 | ±0 | ±0% | 7,000 |
| 2011/01/25 | 88 | 90 | 88 | 88 | ±0 | ±0% | 15,000 |
| 2011/01/24 | 88 | 88 | 88 | 88 | -1 | -1.1% | 14,000 |
| 2011/01/21 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2011/01/20 | 89 | 89 | 89 | 89 | +1 | +1.1% | 1,000 |
| 2011/01/19 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2011/01/18 | 88 | 88 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2011/01/17 | 88 | 88 | 88 | 88 | -2 | -2.2% | 28,000 |
| 2011/01/14 | 90 | 90 | 90 | 90 | +1 | +1.1% | 1,000 |
| 2011/01/13 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2011/01/12 | 89 | 89 | 89 | 89 | -1 | -1.1% | 1,000 |
| 2011/01/11 | 91 | 91 | 90 | 90 | -1 | -1.1% | 4,000 |
| 2011/01/07 | 91 | 91 | 91 | 91 | +1 | +1.1% | 1,000 |
| 2011/01/06 | 90 | 90 | 90 | 90 | +1 | +1.1% | 24,000 |
| 2011/01/05 | 89 | 89 | 89 | 89 | +2 | +2.3% | 3,000 |
| 2011/01/04 | 87 | 87 | 87 | 87 | -1 | -1.1% | 1,000 |
| 2010/12/30 | 88 | 88 | 88 | 88 | - | - | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 86 | 86 | 86 | 86 | -4 | -4.4% | 20,000 |
| 2010/12/24 | 87 | 90 | 87 | 90 | +4 | +4.7% | 11,000 |
| 2010/12/22 | 87 | 87 | 86 | 86 | -2 | -2.3% | 16,000 |
| 2010/12/21 | 88 | 89 | 88 | 88 | ±0 | ±0% | 6,000 |
| 2010/12/20 | 88 | 88 | 88 | 88 | - | - | 4,000 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 87 | 87 | 87 | 87 | -1 | -1.1% | 7,000 |
| 2010/12/15 | 88 | 88 | 88 | 88 | -2 | -2.2% | 1,000 |
| 2010/12/14 | 88 | 90 | 88 | 90 | - | - | 2,000 |
| 2010/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/09 | 89 | 89 | 87 | 87 | -2 | -2.2% | 33,000 |
| 2010/12/08 | 89 | 89 | 89 | 89 | ±0 | ±0% | 2,000 |
| 2010/12/07 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
3551～
3600
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
