ピックルスホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,183 | 1,200 | 1,180 | 1,194 | +11 | +0.9% | 23,300 |
2023/12/14 | 1,205 | 1,205 | 1,179 | 1,183 | -13 | -1.1% | 13,500 |
2023/12/13 | 1,210 | 1,210 | 1,196 | 1,196 | -9 | -0.7% | 5,800 |
2023/12/12 | 1,211 | 1,211 | 1,201 | 1,205 | -3 | -0.2% | 8,500 |
2023/12/11 | 1,200 | 1,210 | 1,196 | 1,208 | +17 | +1.4% | 15,100 |
2023/12/08 | 1,208 | 1,211 | 1,191 | 1,191 | -14 | -1.2% | 24,700 |
2023/12/07 | 1,214 | 1,214 | 1,202 | 1,205 | -9 | -0.7% | 9,300 |
2023/12/06 | 1,207 | 1,214 | 1,203 | 1,214 | +12 | +1% | 12,500 |
2023/12/05 | 1,208 | 1,225 | 1,202 | 1,202 | -2 | -0.2% | 14,200 |
2023/12/04 | 1,204 | 1,220 | 1,204 | 1,204 | ±0 | ±0% | 17,800 |
2023/12/01 | 1,213 | 1,213 | 1,197 | 1,204 | -3 | -0.2% | 14,100 |
2023/11/30 | 1,201 | 1,210 | 1,196 | 1,207 | +10 | +0.8% | 9,400 |
2023/11/29 | 1,218 | 1,218 | 1,197 | 1,197 | -16 | -1.3% | 7,000 |
2023/11/28 | 1,225 | 1,225 | 1,204 | 1,213 | +1 | +0.1% | 8,800 |
2023/11/27 | 1,222 | 1,228 | 1,212 | 1,212 | -9 | -0.7% | 9,200 |
2023/11/24 | 1,235 | 1,235 | 1,215 | 1,221 | -1 | -0.1% | 8,600 |
2023/11/22 | 1,215 | 1,231 | 1,215 | 1,222 | +9 | +0.7% | 15,700 |
2023/11/21 | 1,217 | 1,220 | 1,207 | 1,213 | +12 | +1% | 15,100 |
2023/11/20 | 1,208 | 1,217 | 1,201 | 1,201 | -7 | -0.6% | 14,400 |
2023/11/17 | 1,200 | 1,208 | 1,191 | 1,208 | +18 | +1.5% | 11,200 |
2023/11/16 | 1,201 | 1,201 | 1,188 | 1,190 | -11 | -0.9% | 7,500 |
2023/11/15 | 1,210 | 1,210 | 1,195 | 1,201 | -6 | -0.5% | 8,600 |
2023/11/14 | 1,201 | 1,213 | 1,201 | 1,207 | +6 | +0.5% | 9,100 |
2023/11/13 | 1,193 | 1,203 | 1,183 | 1,201 | +23 | +2% | 24,500 |
2023/11/10 | 1,178 | 1,182 | 1,170 | 1,178 | ±0 | ±0% | 18,900 |
2023/11/09 | 1,175 | 1,179 | 1,160 | 1,178 | +14 | +1.2% | 10,100 |
2023/11/08 | 1,194 | 1,194 | 1,156 | 1,164 | -30 | -2.5% | 30,500 |
2023/11/07 | 1,205 | 1,212 | 1,193 | 1,194 | -11 | -0.9% | 10,800 |
2023/11/06 | 1,213 | 1,213 | 1,200 | 1,205 | +7 | +0.6% | 23,500 |
2023/11/02 | 1,198 | 1,205 | 1,190 | 1,198 | -6 | -0.5% | 13,200 |
2023/11/01 | 1,195 | 1,210 | 1,190 | 1,204 | +9 | +0.8% | 21,800 |
2023/10/31 | 1,188 | 1,196 | 1,175 | 1,195 | -2 | -0.2% | 19,800 |
2023/10/30 | 1,195 | 1,199 | 1,172 | 1,197 | +11 | +0.9% | 29,200 |
2023/10/27 | 1,164 | 1,186 | 1,164 | 1,186 | +22 | +1.9% | 12,000 |
2023/10/26 | 1,164 | 1,173 | 1,162 | 1,164 | +1 | +0.1% | 13,400 |
2023/10/25 | 1,165 | 1,171 | 1,149 | 1,163 | +11 | +1% | 13,600 |
2023/10/24 | 1,164 | 1,164 | 1,130 | 1,152 | -2 | -0.2% | 19,800 |
2023/10/23 | 1,151 | 1,159 | 1,144 | 1,154 | +15 | +1.3% | 17,800 |
2023/10/20 | 1,140 | 1,146 | 1,133 | 1,139 | -9 | -0.8% | 15,400 |
2023/10/19 | 1,151 | 1,162 | 1,141 | 1,148 | -4 | -0.3% | 12,600 |
2023/10/18 | 1,165 | 1,165 | 1,140 | 1,152 | +4 | +0.3% | 19,500 |
2023/10/17 | 1,158 | 1,166 | 1,146 | 1,148 | -5 | -0.4% | 15,700 |
2023/10/16 | 1,155 | 1,158 | 1,138 | 1,153 | -4 | -0.3% | 28,800 |
2023/10/13 | 1,171 | 1,171 | 1,144 | 1,157 | -13 | -1.1% | 30,600 |
2023/10/12 | 1,185 | 1,185 | 1,167 | 1,170 | -14 | -1.2% | 24,100 |
2023/10/11 | 1,205 | 1,205 | 1,184 | 1,184 | -20 | -1.7% | 19,700 |
2023/10/10 | 1,200 | 1,211 | 1,196 | 1,204 | +15 | +1.3% | 33,000 |
2023/10/06 | 1,171 | 1,194 | 1,166 | 1,189 | +18 | +1.5% | 31,000 |
2023/10/05 | 1,162 | 1,182 | 1,162 | 1,171 | +5 | +0.4% | 27,100 |
2023/10/04 | 1,188 | 1,188 | 1,166 | 1,166 | -1 | -0.1% | 41,200 |
101~
150
件表示中 / 418件
類似銘柄と比較する
現在ご覧いただいている「ピックルスHD」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 |
---|---|---|---|---|---|---|---|---|
ピックルスHD | 116,700円 | +1.1% | +0.5% | 2.06% | 12.09倍 | 0.81倍 |
|
漬物業界1位。セブン&アイ向け3割弱。「ご飯がススム」ブランド展開。22年9月に持株会社化 |
ユタカフーズ | 180,900円 | +0.7% | +23.4% | 2.21% | 22.05倍 | 0.57倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒OEMも。自社製品育成 |
和弘食 | 559,000円 | +12.4% | +20.2% | 1.45% | 10.40倍 | 1.83倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
ミヨシ | 141,100円 | -4.0% | -48.3% | 2.83% | 17.94倍 | 0.51倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の2本柱 |
一正蒲 | 76,200円 | +15.2% | - | 1.57% | 15.56倍 | 0.99倍 |
|
水産練り製品2位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム