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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 703 | 707 | 701 | 707 | +4 | +0.6% | 6,700 |
| 2010/07/05 | 705 | 711 | 702 | 703 | +2 | +0.3% | 5,400 |
| 2010/07/02 | 705 | 709 | 701 | 701 | -4 | -0.6% | 5,800 |
| 2010/07/01 | 703 | 709 | 702 | 705 | +1 | +0.1% | 6,500 |
| 2010/06/30 | 702 | 709 | 702 | 704 | -1 | -0.1% | 6,900 |
| 2010/06/29 | 716 | 716 | 703 | 705 | ±0 | ±0% | 6,400 |
| 2010/06/28 | 718 | 718 | 703 | 705 | -1 | -0.1% | 7,600 |
| 2010/06/25 | 708 | 714 | 706 | 706 | -2 | -0.3% | 9,000 |
| 2010/06/24 | 709 | 713 | 707 | 708 | -3 | -0.4% | 2,600 |
| 2010/06/23 | 710 | 711 | 706 | 711 | -7 | -1% | 6,500 |
| 2010/06/22 | 713 | 718 | 710 | 718 | -3 | -0.4% | 8,700 |
| 2010/06/21 | 726 | 728 | 712 | 721 | ±0 | ±0% | 5,300 |
| 2010/06/18 | 711 | 721 | 708 | 721 | +2 | +0.3% | 9,000 |
| 2010/06/17 | 724 | 724 | 710 | 719 | -5 | -0.7% | 6,300 |
| 2010/06/16 | 723 | 724 | 711 | 724 | +15 | +2.1% | 7,200 |
| 2010/06/15 | 708 | 722 | 708 | 709 | -6 | -0.8% | 3,500 |
| 2010/06/14 | 727 | 727 | 709 | 715 | -1 | -0.1% | 3,800 |
| 2010/06/11 | 727 | 727 | 705 | 716 | +11 | +1.6% | 24,800 |
| 2010/06/10 | 701 | 706 | 700 | 705 | +2 | +0.3% | 6,500 |
| 2010/06/09 | 703 | 709 | 700 | 703 | +1 | +0.1% | 5,700 |
| 2010/06/08 | 702 | 705 | 701 | 702 | -1 | -0.1% | 8,400 |
| 2010/06/07 | 703 | 713 | 703 | 703 | -10 | -1.4% | 7,100 |
| 2010/06/04 | 708 | 715 | 708 | 713 | +3 | +0.4% | 3,700 |
| 2010/06/03 | 710 | 714 | 702 | 710 | +9 | +1.3% | 5,100 |
| 2010/06/02 | 700 | 707 | 700 | 701 | -4 | -0.6% | 5,000 |
| 2010/06/01 | 700 | 710 | 700 | 705 | +1 | +0.1% | 3,900 |
| 2010/05/31 | 700 | 707 | 700 | 704 | +5 | +0.7% | 6,300 |
| 2010/05/28 | 708 | 708 | 699 | 699 | +1 | +0.1% | 13,700 |
| 2010/05/27 | 702 | 704 | 698 | 698 | -7 | -1% | 23,600 |
| 2010/05/26 | 711 | 716 | 705 | 705 | -6 | -0.8% | 14,600 |
| 2010/05/25 | 711 | 735 | 704 | 711 | +5 | +0.7% | 13,900 |
| 2010/05/24 | 710 | 712 | 706 | 706 | -9 | -1.3% | 12,900 |
| 2010/05/21 | 715 | 724 | 710 | 715 | -9 | -1.2% | 19,000 |
| 2010/05/20 | 718 | 724 | 716 | 724 | +2 | +0.3% | 14,800 |
| 2010/05/19 | 726 | 726 | 719 | 722 | -5 | -0.7% | 16,300 |
| 2010/05/18 | 727 | 736 | 722 | 727 | +7 | +1% | 7,100 |
| 2010/05/17 | 725 | 728 | 720 | 720 | -8 | -1.1% | 11,300 |
| 2010/05/14 | 728 | 735 | 725 | 728 | -7 | -1% | 11,700 |
| 2010/05/13 | 738 | 739 | 731 | 735 | +4 | +0.5% | 3,400 |
| 2010/05/12 | 742 | 742 | 727 | 731 | +4 | +0.6% | 5,600 |
| 2010/05/11 | 735 | 741 | 727 | 727 | -10 | -1.4% | 12,300 |
| 2010/05/10 | 725 | 737 | 723 | 737 | +15 | +2.1% | 10,900 |
| 2010/05/07 | 728 | 728 | 722 | 722 | -12 | -1.6% | 12,500 |
| 2010/05/06 | 744 | 744 | 731 | 734 | -17 | -2.3% | 13,800 |
| 2010/04/30 | 755 | 759 | 746 | 751 | +1 | +0.1% | 8,300 |
| 2010/04/28 | 756 | 758 | 750 | 750 | -10 | -1.3% | 13,300 |
| 2010/04/27 | 770 | 770 | 760 | 760 | -4 | -0.5% | 6,100 |
| 2010/04/26 | 756 | 768 | 756 | 764 | +8 | +1.1% | 12,300 |
| 2010/04/23 | 751 | 757 | 751 | 756 | +2 | +0.3% | 5,300 |
| 2010/04/22 | 769 | 769 | 751 | 754 | -11 | -1.4% | 9,900 |
3651～
3700
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 | 93,900円 | +8.9% | +7.8% | 4.69% | 21.65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 | 258,100円 | +0.9% | -43.2% | 1.74% | 36.03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 | 176,500円 | +6.0% | +15.7% | 2.55% | 11.55倍 | 1.08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 | 106,400円 | +6.2% | +6.2% | 2.21% | 8.10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 | 99,300円 | +4.5% | -31.8% | 0.00% | 21.13倍 | 2.14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
