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 |
|---|---|---|---|---|---|---|---|
| 1998/10/13 | 365 | 365 | 360 | 364 | -6 | -1.6% | 13,000 |
| 1998/10/12 | 363 | 370 | 363 | 370 | +9 | +2.5% | 11,000 |
| 1998/10/09 | 385 | 390 | 360 | 361 | +1 | +0.3% | 13,000 |
| 1998/10/08 | 356 | 391 | 356 | 360 | +20 | +5.9% | 21,000 |
| 1998/10/07 | 315 | 342 | 315 | 340 | +20 | +6.3% | 16,000 |
| 1998/10/06 | 316 | 325 | 315 | 320 | +9 | +2.9% | 19,000 |
| 1998/10/05 | 324 | 324 | 311 | 311 | +1 | +0.3% | 9,000 |
| 1998/10/02 | 311 | 315 | 310 | 310 | -30 | -8.8% | 19,000 |
| 1998/10/01 | 326 | 350 | 315 | 340 | +15 | +4.6% | 33,000 |
| 1998/09/30 | 369 | 370 | 315 | 325 | -45 | -12.2% | 31,000 |
| 1998/09/29 | 380 | 380 | 370 | 370 | -10 | -2.6% | 10,000 |
| 1998/09/28 | 382 | 385 | 380 | 380 | -1 | -0.3% | 6,000 |
| 1998/09/25 | 399 | 399 | 381 | 381 | -20 | -5% | 16,000 |
| 1998/09/24 | 405 | 405 | 400 | 401 | -4 | -1% | 17,000 |
| 1998/09/22 | 409 | 409 | 405 | 405 | -15 | -3.6% | 3,000 |
| 1998/09/21 | 420 | 420 | 420 | 420 | +15 | +3.7% | 1,000 |
| 1998/09/18 | 390 | 405 | 390 | 405 | +10 | +2.5% | 23,000 |
| 1998/09/17 | 400 | 400 | 395 | 395 | -5 | -1.3% | 7,000 |
| 1998/09/16 | 400 | 400 | 400 | 400 | -5 | -1.2% | 12,000 |
| 1998/09/14 | 405 | 405 | 401 | 405 | +5 | +1.3% | 11,000 |
| 1998/09/11 | 405 | 405 | 400 | 400 | -10 | -2.4% | 23,000 |
| 1998/09/10 | 410 | 410 | 410 | 410 | ±0 | ±0% | 19,000 |
| 1998/09/09 | 420 | 420 | 410 | 410 | -10 | -2.4% | 12,000 |
| 1998/09/08 | 415 | 420 | 410 | 420 | +10 | +2.4% | 30,000 |
| 1998/09/07 | 398 | 410 | 398 | 410 | -11 | -2.6% | 11,000 |
| 1998/09/04 | 420 | 425 | 420 | 421 | -7 | -1.6% | 10,000 |
| 1998/09/03 | 448 | 450 | 423 | 428 | -20 | -4.5% | 19,000 |
| 1998/09/02 | 440 | 450 | 425 | 448 | +8 | +1.8% | 29,000 |
| 1998/09/01 | 420 | 440 | 411 | 440 | +20 | +4.8% | 40,000 |
| 1998/08/31 | 430 | 430 | 420 | 420 | -15 | -3.4% | 9,000 |
| 1998/08/28 | 411 | 438 | 411 | 435 | -10 | -2.2% | 19,000 |
| 1998/08/27 | 455 | 455 | 440 | 445 | -5 | -1.1% | 18,000 |
| 1998/08/26 | 465 | 465 | 450 | 450 | -10 | -2.2% | 14,000 |
| 1998/08/25 | 461 | 470 | 460 | 460 | ±0 | ±0% | 15,000 |
| 1998/08/24 | 465 | 466 | 460 | 460 | -15 | -3.2% | 21,000 |
| 1998/08/21 | 471 | 480 | 471 | 475 | +4 | +0.8% | 9,000 |
| 1998/08/20 | 474 | 474 | 471 | 471 | -13 | -2.7% | 2,000 |
| 1998/08/19 | 486 | 490 | 484 | 484 | +19 | +4.1% | 7,000 |
| 1998/08/18 | 470 | 476 | 465 | 465 | -5 | -1.1% | 22,000 |
| 1998/08/17 | 485 | 485 | 470 | 470 | -15 | -3.1% | 20,000 |
| 1998/08/14 | 473 | 485 | 473 | 485 | +13 | +2.8% | 18,000 |
| 1998/08/13 | 471 | 472 | 470 | 472 | +2 | +0.4% | 14,000 |
| 1998/08/12 | 470 | 472 | 470 | 470 | -2 | -0.4% | 35,000 |
| 1998/08/11 | 479 | 480 | 472 | 472 | +1 | +0.2% | 10,000 |
| 1998/08/10 | 476 | 479 | 470 | 471 | -4 | -0.8% | 43,000 |
| 1998/08/07 | 483 | 490 | 470 | 475 | -23 | -4.6% | 46,000 |
| 1998/08/06 | 500 | 500 | 497 | 498 | -12 | -2.4% | 30,000 |
| 1998/08/05 | 500 | 520 | 500 | 510 | +12 | +2.4% | 26,000 |
| 1998/08/04 | 484 | 498 | 470 | 498 | +18 | +3.8% | 21,000 |
| 1998/08/03 | 490 | 490 | 480 | 480 | -4 | -0.8% | 27,000 |
6301～
6350
件表示中 / 6739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 | 26,600円 | -2.4% | -15.4% | 1.88% | 5.60倍 | 0.53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 | 290,100円 | -1.5% | +79.8% | 0.24% | 100.80倍 | 4.99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 | 82,100円 | +6.9% | +64.8% | 1.46% | 16.55倍 | 0.63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 | 164,900円 | -2.3% | -54.3% | 4.24% | 14.99倍 | 0.81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 | 76,800円 | +3.5% | +19.2% | 1.95% | 13.45倍 | 0.73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
