塩水港精糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/01/11 | 380 | 380 | 360 | 370 | -16 | -4.1% | 14,000 |
| 2000/01/07 | 395 | 395 | 380 | 386 | +6 | +1.6% | 34,000 |
| 2000/01/06 | 405 | 405 | 370 | 380 | +20 | +5.6% | 78,000 |
| 2000/01/05 | 341 | 360 | 340 | 360 | +20 | +5.9% | 28,000 |
| 2000/01/04 | 315 | 340 | 315 | 340 | +29 | +9.3% | 14,000 |
| 1999/12/30 | 310 | 311 | 310 | 311 | +1 | +0.3% | 9,000 |
| 1999/12/29 | 310 | 310 | 306 | 310 | +2 | +0.6% | 12,000 |
| 1999/12/28 | 308 | 308 | 308 | 308 | +2 | +0.7% | 2,000 |
| 1999/12/27 | 310 | 310 | 306 | 306 | ±0 | ±0% | 15,000 |
| 1999/12/24 | 319 | 319 | 306 | 306 | -4 | -1.3% | 18,000 |
| 1999/12/22 | 300 | 315 | 300 | 310 | ±0 | ±0% | 37,000 |
| 1999/12/21 | 306 | 310 | 305 | 310 | +5 | +1.6% | 18,000 |
| 1999/12/20 | 300 | 310 | 300 | 305 | +5 | +1.7% | 31,000 |
| 1999/12/17 | 330 | 331 | 300 | 300 | -35 | -10.4% | 28,000 |
| 1999/12/16 | 338 | 340 | 335 | 335 | -3 | -0.9% | 19,000 |
| 1999/12/15 | 336 | 340 | 336 | 338 | -7 | -2% | 18,000 |
| 1999/12/14 | 335 | 345 | 335 | 345 | ±0 | ±0% | 11,000 |
| 1999/12/13 | 335 | 345 | 335 | 345 | -4 | -1.1% | 8,000 |
| 1999/12/10 | 350 | 350 | 349 | 349 | +14 | +4.2% | 8,000 |
| 1999/12/09 | 340 | 347 | 335 | 335 | -5 | -1.5% | 21,000 |
| 1999/12/08 | 346 | 346 | 340 | 340 | -13 | -3.7% | 27,000 |
| 1999/12/07 | 345 | 353 | 345 | 353 | +8 | +2.3% | 15,000 |
| 1999/12/06 | 350 | 360 | 345 | 345 | -3 | -0.9% | 13,000 |
| 1999/12/03 | 345 | 348 | 345 | 348 | -2 | -0.6% | 10,000 |
| 1999/12/02 | 360 | 360 | 345 | 350 | +2 | +0.6% | 12,000 |
| 1999/12/01 | 345 | 348 | 345 | 348 | ±0 | ±0% | 16,000 |
| 1999/11/30 | 345 | 348 | 345 | 348 | +3 | +0.9% | 14,000 |
| 1999/11/29 | 377 | 377 | 345 | 345 | +3 | +0.9% | 5,000 |
| 1999/11/26 | 340 | 345 | 340 | 342 | -3 | -0.9% | 8,000 |
| 1999/11/25 | 361 | 362 | 345 | 345 | -15 | -4.2% | 18,000 |
| 1999/11/24 | 360 | 360 | 355 | 360 | +5 | +1.4% | 14,000 |
| 1999/11/22 | 356 | 362 | 355 | 355 | -1 | -0.3% | 13,000 |
| 1999/11/19 | 355 | 356 | 355 | 356 | +2 | +0.6% | 7,000 |
| 1999/11/18 | 348 | 365 | 348 | 354 | +6 | +1.7% | 24,000 |
| 1999/11/17 | 347 | 350 | 347 | 348 | +1 | +0.3% | 11,000 |
| 1999/11/16 | 340 | 349 | 340 | 347 | +7 | +2.1% | 12,000 |
| 1999/11/15 | 342 | 349 | 340 | 340 | ±0 | ±0% | 15,000 |
| 1999/11/12 | 341 | 350 | 340 | 340 | ±0 | ±0% | 22,000 |
| 1999/11/11 | 360 | 362 | 340 | 340 | -25 | -6.8% | 46,000 |
| 1999/11/10 | 368 | 368 | 362 | 365 | +3 | +0.8% | 12,000 |
| 1999/11/09 | 368 | 368 | 360 | 362 | ±0 | ±0% | 12,000 |
| 1999/11/08 | 364 | 367 | 362 | 362 | -5 | -1.4% | 16,000 |
| 1999/11/05 | 371 | 373 | 363 | 367 | -4 | -1.1% | 23,000 |
| 1999/11/04 | 385 | 385 | 371 | 371 | ±0 | ±0% | 14,000 |
| 1999/11/02 | 375 | 375 | 371 | 371 | -9 | -2.4% | 9,000 |
| 1999/11/01 | 400 | 400 | 375 | 380 | -10 | -2.6% | 29,000 |
| 1999/10/29 | 380 | 395 | 375 | 390 | +15 | +4% | 10,000 |
| 1999/10/28 | 371 | 375 | 371 | 375 | -5 | -1.3% | 2,000 |
| 1999/10/27 | 380 | 380 | 380 | 380 | ±0 | ±0% | 5,000 |
| 1999/10/26 | 370 | 385 | 370 | 380 | +10 | +2.7% | 5,000 |
6001～
6050
件表示中 / 6742件
類似銘柄と比較する
現在ご覧いただいている「塩水糖」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 |
|---|---|---|---|---|---|---|---|---|
| 塩水糖 | 26,800円 | -2.4% | -15.4% | 1.87% | 5.64倍 | 0.54倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| コ モ | 291,800円 | -1.5% | +79.8% | 0.24% | 101.39倍 | 5.02倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 日東ベスト | 82,800円 | +6.9% | +64.8% | 1.45% | 16.69倍 | 0.64倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| 東洋糖 | 170,500円 | -2.3% | -54.3% | 4.11% | 15.49倍 | 0.83倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 仙波糖化 | 77,800円 | +3.5% | +19.2% | 1.93% | 13.63倍 | 0.74倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
