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 |
|---|---|---|---|---|---|---|---|
| 1999/08/11 | 462 | 462 | 435 | 435 | +3 | +0.7% | 9,000 |
| 1999/08/10 | 432 | 432 | 432 | 432 | ±0 | ±0% | 9,000 |
| 1999/08/09 | 431 | 434 | 431 | 432 | -7 | -1.6% | 7,000 |
| 1999/08/06 | 441 | 441 | 431 | 439 | -2 | -0.5% | 7,000 |
| 1999/08/05 | 446 | 446 | 441 | 441 | -2 | -0.5% | 19,000 |
| 1999/08/04 | 458 | 458 | 441 | 443 | -5 | -1.1% | 35,000 |
| 1999/08/03 | 445 | 459 | 444 | 448 | -1 | -0.2% | 14,000 |
| 1999/08/02 | 460 | 460 | 449 | 449 | -11 | -2.4% | 18,000 |
| 1999/07/30 | 474 | 474 | 460 | 460 | -15 | -3.2% | 9,000 |
| 1999/07/29 | 475 | 475 | 467 | 475 | ±0 | ±0% | 31,000 |
| 1999/07/28 | 465 | 475 | 465 | 475 | +5 | +1.1% | 5,000 |
| 1999/07/27 | 486 | 486 | 470 | 470 | +10 | +2.2% | 10,000 |
| 1999/07/26 | 470 | 475 | 455 | 460 | -15 | -3.2% | 19,000 |
| 1999/07/23 | 481 | 481 | 475 | 475 | -5 | -1% | 25,000 |
| 1999/07/22 | 486 | 489 | 480 | 480 | -5 | -1% | 15,000 |
| 1999/07/21 | 485 | 490 | 480 | 485 | +1 | +0.2% | 14,000 |
| 1999/07/19 | 490 | 490 | 480 | 484 | +9 | +1.9% | 11,000 |
| 1999/07/16 | 499 | 500 | 472 | 475 | +3 | +0.6% | 13,000 |
| 1999/07/15 | 494 | 494 | 472 | 472 | -23 | -4.6% | 19,000 |
| 1999/07/14 | 493 | 495 | 490 | 495 | +5 | +1% | 11,000 |
| 1999/07/13 | 509 | 509 | 482 | 490 | -18 | -3.5% | 25,000 |
| 1999/07/12 | 485 | 508 | 485 | 508 | -2 | -0.4% | 11,000 |
| 1999/07/09 | 497 | 510 | 497 | 510 | +1 | +0.2% | 43,000 |
| 1999/07/08 | 532 | 532 | 500 | 509 | -13 | -2.5% | 61,000 |
| 1999/07/07 | 510 | 540 | 510 | 522 | +13 | +2.6% | 194,000 |
| 1999/07/06 | 497 | 509 | 490 | 509 | +17 | +3.5% | 92,000 |
| 1999/07/05 | 485 | 499 | 480 | 492 | +17 | +3.6% | 66,000 |
| 1999/07/02 | 465 | 478 | 463 | 475 | +15 | +3.3% | 45,000 |
| 1999/07/01 | 451 | 465 | 450 | 460 | +19 | +4.3% | 40,000 |
| 1999/06/30 | 455 | 455 | 441 | 441 | -9 | -2% | 11,000 |
| 1999/06/29 | 448 | 450 | 448 | 450 | -3 | -0.7% | 9,000 |
| 1999/06/28 | 466 | 466 | 453 | 453 | +7 | +1.6% | 5,000 |
| 1999/06/25 | 470 | 470 | 445 | 446 | -19 | -4.1% | 20,000 |
| 1999/06/24 | 466 | 475 | 465 | 465 | -5 | -1.1% | 23,000 |
| 1999/06/23 | 465 | 470 | 465 | 470 | +4 | +0.9% | 22,000 |
| 1999/06/22 | 480 | 480 | 465 | 466 | -14 | -2.9% | 8,000 |
| 1999/06/21 | 485 | 490 | 480 | 480 | -5 | -1% | 20,000 |
| 1999/06/18 | 500 | 505 | 475 | 485 | -13 | -2.6% | 49,000 |
| 1999/06/17 | 500 | 510 | 490 | 498 | +43 | +9.5% | 88,000 |
| 1999/06/16 | 444 | 460 | 444 | 455 | ±0 | ±0% | 13,000 |
| 1999/06/15 | 444 | 455 | 444 | 455 | +14 | +3.2% | 15,000 |
| 1999/06/14 | 434 | 450 | 434 | 441 | +8 | +1.8% | 12,000 |
| 1999/06/11 | 431 | 438 | 430 | 433 | +2 | +0.5% | 12,000 |
| 1999/06/10 | 423 | 440 | 423 | 431 | +10 | +2.4% | 12,000 |
| 1999/06/09 | 420 | 422 | 420 | 421 | ±0 | ±0% | 6,000 |
| 1999/06/08 | 430 | 430 | 421 | 421 | -9 | -2.1% | 19,000 |
| 1999/06/07 | 436 | 436 | 430 | 430 | +4 | +0.9% | 3,000 |
| 1999/06/04 | 425 | 430 | 425 | 426 | +1 | +0.2% | 7,000 |
| 1999/06/03 | 415 | 426 | 415 | 425 | ±0 | ±0% | 7,000 |
| 1999/06/02 | 420 | 425 | 415 | 425 | +10 | +2.4% | 11,000 |
6101～
6150
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
