鳥越製粉の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 970 | 998 | 970 | 998 | +24 | +2.5% | 25,100 |
| 2018/05/07 | 974 | 986 | 964 | 974 | +6 | +0.6% | 11,800 |
| 2018/05/02 | 965 | 968 | 956 | 968 | +3 | +0.3% | 7,800 |
| 2018/05/01 | 973 | 975 | 962 | 965 | -15 | -1.5% | 10,600 |
| 2018/04/27 | 989 | 990 | 971 | 980 | -9 | -0.9% | 11,000 |
| 2018/04/26 | 986 | 989 | 977 | 989 | +11 | +1.1% | 15,100 |
| 2018/04/25 | 967 | 978 | 967 | 978 | +8 | +0.8% | 7,400 |
| 2018/04/24 | 958 | 970 | 958 | 970 | +12 | +1.3% | 13,600 |
| 2018/04/23 | 958 | 962 | 955 | 958 | -2 | -0.2% | 6,800 |
| 2018/04/20 | 967 | 967 | 959 | 960 | -10 | -1% | 5,400 |
| 2018/04/19 | 965 | 970 | 956 | 970 | +9 | +0.9% | 9,200 |
| 2018/04/18 | 947 | 961 | 947 | 961 | +15 | +1.6% | 9,900 |
| 2018/04/17 | 950 | 956 | 945 | 946 | -8 | -0.8% | 9,600 |
| 2018/04/16 | 950 | 956 | 943 | 954 | +8 | +0.8% | 10,600 |
| 2018/04/13 | 946 | 948 | 941 | 946 | +2 | +0.2% | 10,500 |
| 2018/04/12 | 950 | 950 | 942 | 944 | ±0 | ±0% | 9,100 |
| 2018/04/11 | 951 | 951 | 935 | 944 | -11 | -1.2% | 13,700 |
| 2018/04/10 | 944 | 964 | 944 | 955 | +5 | +0.5% | 16,300 |
| 2018/04/09 | 947 | 951 | 938 | 950 | +2 | +0.2% | 15,600 |
| 2018/04/06 | 960 | 960 | 948 | 948 | -12 | -1.3% | 9,600 |
| 2018/04/05 | 948 | 961 | 944 | 960 | +12 | +1.3% | 15,700 |
| 2018/04/04 | 940 | 949 | 935 | 948 | +5 | +0.5% | 21,900 |
| 2018/04/03 | 936 | 949 | 936 | 943 | +1 | +0.1% | 9,100 |
| 2018/04/02 | 952 | 953 | 941 | 942 | -12 | -1.3% | 9,100 |
| 2018/03/30 | 960 | 960 | 942 | 954 | +2 | +0.2% | 10,900 |
| 2018/03/29 | 949 | 959 | 939 | 952 | +4 | +0.4% | 17,800 |
| 2018/03/28 | 938 | 954 | 938 | 948 | +4 | +0.4% | 20,100 |
| 2018/03/27 | 948 | 955 | 933 | 944 | -4 | -0.4% | 36,300 |
| 2018/03/26 | 940 | 950 | 940 | 948 | +5 | +0.5% | 17,400 |
| 2018/03/23 | 967 | 969 | 938 | 943 | -35 | -3.6% | 23,400 |
| 2018/03/22 | 967 | 980 | 967 | 978 | +11 | +1.1% | 8,900 |
| 2018/03/20 | 984 | 984 | 961 | 967 | -21 | -2.1% | 14,700 |
| 2018/03/19 | 990 | 993 | 980 | 988 | +1 | +0.1% | 15,300 |
| 2018/03/16 | 981 | 988 | 975 | 987 | +6 | +0.6% | 10,300 |
| 2018/03/15 | 990 | 990 | 976 | 981 | -4 | -0.4% | 9,200 |
| 2018/03/14 | 991 | 991 | 979 | 985 | -6 | -0.6% | 10,100 |
| 2018/03/13 | 980 | 993 | 978 | 991 | +11 | +1.1% | 11,700 |
| 2018/03/12 | 981 | 981 | 970 | 980 | -2 | -0.2% | 12,400 |
| 2018/03/09 | 986 | 986 | 957 | 982 | +2 | +0.2% | 27,900 |
| 2018/03/08 | 985 | 985 | 968 | 980 | ±0 | ±0% | 8,100 |
| 2018/03/07 | 971 | 985 | 971 | 980 | +5 | +0.5% | 13,100 |
| 2018/03/06 | 966 | 980 | 964 | 975 | +11 | +1.1% | 14,900 |
| 2018/03/05 | 975 | 980 | 959 | 964 | -6 | -0.6% | 23,100 |
| 2018/03/02 | 952 | 975 | 952 | 970 | +7 | +0.7% | 18,900 |
| 2018/03/01 | 984 | 984 | 963 | 963 | -12 | -1.2% | 10,200 |
| 2018/02/28 | 982 | 985 | 975 | 975 | -9 | -0.9% | 10,600 |
| 2018/02/27 | 990 | 990 | 979 | 984 | -4 | -0.4% | 9,800 |
| 2018/02/26 | 980 | 989 | 974 | 988 | +9 | +0.9% | 9,300 |
| 2018/02/23 | 971 | 979 | 966 | 979 | +7 | +0.7% | 7,500 |
| 2018/02/22 | 967 | 977 | 955 | 972 | -6 | -0.6% | 7,500 |
1601～
1650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「鳥越粉」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 |
|---|---|---|---|---|---|---|---|---|
| 鳥越粉 | 68,300円 | +6.1% | +20.8% | 2.93% | 14.07倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 中村屋 | 320,000円 | +0.6% | +6.4% | 2.03% | 27.73倍 | 0.75倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 212,000円 | +0.7% | +23.4% | 1.89% | 25.84倍 | 0.66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 |
| 日食品 | 268,400円 | - | - | 2.98% | 10.15倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 佐藤食 | 186,900円 | +1.6% | -7.9% | 2.14% | 13.33倍 | 0.37倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
