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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/21 | 982 | 985 | 975 | 978 | -4 | -0.4% | 8,500 |
| 2018/02/20 | 987 | 987 | 970 | 982 | -6 | -0.6% | 8,400 |
| 2018/02/19 | 990 | 990 | 984 | 988 | +20 | +2.1% | 6,600 |
| 2018/02/16 | 976 | 982 | 968 | 968 | +7 | +0.7% | 16,200 |
| 2018/02/15 | 979 | 983 | 958 | 961 | -10 | -1% | 13,500 |
| 2018/02/14 | 991 | 991 | 942 | 971 | -21 | -2.1% | 27,200 |
| 2018/02/13 | 976 | 1,008 | 968 | 992 | +27 | +2.8% | 50,000 |
| 2018/02/09 | 901 | 970 | 895 | 965 | +52 | +5.7% | 59,700 |
| 2018/02/08 | 912 | 929 | 912 | 913 | +1 | +0.1% | 11,300 |
| 2018/02/07 | 927 | 945 | 911 | 912 | -9 | -1% | 32,600 |
| 2018/02/06 | 955 | 956 | 913 | 921 | -49 | -5.1% | 39,700 |
| 2018/02/05 | 989 | 991 | 966 | 970 | -28 | -2.8% | 21,200 |
| 2018/02/02 | 998 | 1,001 | 994 | 998 | ±0 | ±0% | 13,100 |
| 2018/02/01 | 984 | 999 | 982 | 998 | +15 | +1.5% | 13,300 |
| 2018/01/31 | 1,009 | 1,009 | 983 | 983 | -5 | -0.5% | 20,800 |
| 2018/01/30 | 1,007 | 1,014 | 988 | 988 | -19 | -1.9% | 24,600 |
| 2018/01/29 | 1,025 | 1,027 | 1,007 | 1,007 | -15 | -1.5% | 14,500 |
| 2018/01/26 | 1,005 | 1,025 | 1,005 | 1,022 | +28 | +2.8% | 29,300 |
1801～
1850
件表示中 / 3768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 | 95,700円 | +8.9% | +7.8% | 4.60% | 22.07倍 | 0.63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 |
| ベースフード | 46,900円 | +14.3% | +111.4% | 0.00% | 100.00倍 | 24.14倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| エバラ食品 | 259,100円 | +0.9% | -43.2% | 1.74% | 36.21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 |
| イートアンドＨ | 211,500円 | +7.1% | +16.5% | 0.71% | 45.76倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ＳＴＩフードＨ | 132,000円 | +12.4% | +2.8% | 3.03% | 9.78倍 | 2.50倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
