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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 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 |
3601～
3650
件表示中 / 3705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 | 217,300円 | +3.0% | +2.2% | 0.69% | 26.75倍 | 0.85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 |
| 大森屋 | 96,000円 | +3.3% | -79.9% | 1.56% | 480.00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 |
| ヒガシマル | 102,500円 | +1.0% | +29.1% | 1.17% | 20.37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 |
| 林兼産 | 49,400円 | -2.6% | -15.6% | 3.04% | 5.22倍 | 0.35倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 旭松食 | 226,900円 | +3.5% | +4.2% | 1.54% | 17.48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 |
市場注目の銘柄
チャート関連のコラム
