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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
件表示中 / 3673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 | 221,900円 | +2.9% | +3.8% | 0.68% | 25.80倍 | 0.89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 |
| 石井食 | 30,000円 | +3.9% | -71.6% | 1.33% | 62.37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 | 105,200円 | +3.5% | +370.9% | 0.86% | 36.82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 | 90,800円 | +5.8% | +6.2% | 1.65% | 25.18倍 | 0.39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 | 228,000円 | +2.5% | +11.5% | 1.54% | 17.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
