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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 980 | 982 | 978 | 978 | +4 | +0.4% | 7,400 |
| 2018/08/27 | 963 | 974 | 963 | 974 | +12 | +1.2% | 5,400 |
| 2018/08/24 | 969 | 969 | 960 | 962 | +3 | +0.3% | 6,100 |
| 2018/08/23 | 952 | 959 | 947 | 959 | +13 | +1.4% | 8,600 |
| 2018/08/22 | 943 | 948 | 943 | 946 | +6 | +0.6% | 4,800 |
| 2018/08/21 | 946 | 946 | 940 | 940 | -5 | -0.5% | 9,700 |
| 2018/08/20 | 945 | 953 | 943 | 945 | -2 | -0.2% | 6,900 |
| 2018/08/17 | 943 | 947 | 940 | 947 | +3 | +0.3% | 7,900 |
| 2018/08/16 | 959 | 959 | 944 | 944 | -8 | -0.8% | 8,600 |
| 2018/08/15 | 949 | 957 | 946 | 952 | +2 | +0.2% | 7,000 |
| 2018/08/14 | 943 | 950 | 943 | 950 | +8 | +0.8% | 6,000 |
| 2018/08/13 | 956 | 956 | 942 | 942 | -16 | -1.7% | 13,800 |
| 2018/08/10 | 950 | 968 | 950 | 958 | +4 | +0.4% | 16,400 |
| 2018/08/09 | 964 | 964 | 950 | 954 | -28 | -2.9% | 20,100 |
| 2018/08/08 | 994 | 994 | 975 | 982 | -7 | -0.7% | 10,300 |
| 2018/08/07 | 972 | 992 | 972 | 989 | +11 | +1.1% | 6,200 |
| 2018/08/06 | 986 | 993 | 971 | 978 | -6 | -0.6% | 11,600 |
| 2018/08/03 | 1,000 | 1,000 | 979 | 984 | +11 | +1.1% | 7,400 |
| 2018/08/02 | 1,000 | 1,003 | 971 | 973 | -26 | -2.6% | 10,900 |
| 2018/08/01 | 1,012 | 1,012 | 992 | 999 | -5 | -0.5% | 11,400 |
| 2018/07/31 | 1,018 | 1,018 | 1,002 | 1,004 | -12 | -1.2% | 15,000 |
| 2018/07/30 | 996 | 1,016 | 994 | 1,016 | +21 | +2.1% | 23,100 |
| 2018/07/27 | 998 | 998 | 988 | 995 | +1 | +0.1% | 10,900 |
| 2018/07/26 | 982 | 997 | 964 | 994 | +39 | +4.1% | 21,900 |
| 2018/07/25 | 950 | 958 | 950 | 955 | +5 | +0.5% | 5,400 |
| 2018/07/24 | 963 | 969 | 948 | 950 | +2 | +0.2% | 7,000 |
| 2018/07/23 | 943 | 959 | 943 | 948 | -3 | -0.3% | 5,600 |
| 2018/07/20 | 957 | 959 | 943 | 951 | -9 | -0.9% | 4,900 |
| 2018/07/19 | 968 | 968 | 955 | 960 | -6 | -0.6% | 3,200 |
| 2018/07/18 | 959 | 972 | 959 | 966 | +7 | +0.7% | 5,900 |
| 2018/07/17 | 935 | 967 | 935 | 959 | +26 | +2.8% | 13,700 |
| 2018/07/13 | 923 | 934 | 923 | 933 | +8 | +0.9% | 8,500 |
| 2018/07/12 | 924 | 930 | 923 | 925 | +2 | +0.2% | 6,700 |
| 2018/07/11 | 930 | 937 | 923 | 923 | -10 | -1.1% | 13,400 |
| 2018/07/10 | 948 | 953 | 933 | 933 | -16 | -1.7% | 18,000 |
| 2018/07/09 | 949 | 956 | 947 | 949 | +3 | +0.3% | 5,700 |
| 2018/07/06 | 953 | 953 | 935 | 946 | -6 | -0.6% | 22,700 |
| 2018/07/05 | 960 | 964 | 951 | 952 | -9 | -0.9% | 10,900 |
| 2018/07/04 | 956 | 962 | 956 | 961 | ±0 | ±0% | 9,400 |
| 2018/07/03 | 973 | 975 | 956 | 961 | +3 | +0.3% | 16,700 |
| 2018/07/02 | 990 | 990 | 955 | 958 | -33 | -3.3% | 13,700 |
| 2018/06/29 | 997 | 998 | 989 | 991 | -5 | -0.5% | 7,400 |
| 2018/06/28 | 994 | 997 | 988 | 996 | -2 | -0.2% | 12,300 |
| 2018/06/27 | 997 | 1,000 | 995 | 998 | +4 | +0.4% | 10,900 |
| 2018/06/26 | 1,000 | 1,000 | 986 | 994 | -1 | -0.1% | 6,400 |
| 2018/06/25 | 995 | 1,000 | 991 | 995 | ±0 | ±0% | 9,800 |
| 2018/06/22 | 990 | 996 | 989 | 995 | +1 | +0.1% | 5,400 |
| 2018/06/21 | 998 | 998 | 987 | 994 | -3 | -0.3% | 6,700 |
| 2018/06/20 | 995 | 998 | 989 | 997 | +8 | +0.8% | 8,600 |
| 2018/06/19 | 989 | 995 | 983 | 989 | +1 | +0.1% | 14,300 |
1651～
1700
件表示中 / 3715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 | 94,400円 | +8.9% | +7.8% | 4.66% | 21.77倍 | 0.61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 |
| エバラ食品 | 256,600円 | +0.9% | -43.2% | 1.75% | 35.82倍 | 0.74倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ブルドック | 175,300円 | +6.0% | +15.7% | 2.57% | 11.47倍 | 1.07倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 106,600円 | +6.2% | +6.2% | 2.20% | 8.12倍 | 1.17倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ヨシムラフード | 99,600円 | +4.5% | -31.8% | 0.00% | 21.19倍 | 2.15倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
