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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 255 | 259 | 255 | 258 | +1 | +0.4% | 53,600 |
| 2018/07/13 | 258 | 258 | 255 | 257 | +1 | +0.4% | 19,400 |
| 2018/07/12 | 257 | 258 | 255 | 256 | +2 | +0.8% | 65,800 |
| 2018/07/11 | 256 | 257 | 254 | 254 | -2 | -0.8% | 32,900 |
| 2018/07/10 | 256 | 258 | 256 | 256 | -2 | -0.8% | 36,600 |
| 2018/07/09 | 257 | 259 | 256 | 258 | -1 | -0.4% | 64,300 |
| 2018/07/06 | 261 | 263 | 258 | 259 | -2 | -0.8% | 72,500 |
| 2018/07/05 | 262 | 262 | 259 | 261 | -1 | -0.4% | 84,800 |
| 2018/07/04 | 261 | 263 | 261 | 262 | +1 | +0.4% | 27,600 |
| 2018/07/03 | 261 | 263 | 259 | 261 | ±0 | ±0% | 44,900 |
| 2018/07/02 | 263 | 264 | 259 | 261 | -2 | -0.8% | 59,700 |
| 2018/06/29 | 263 | 264 | 262 | 263 | ±0 | ±0% | 23,800 |
| 2018/06/28 | 262 | 263 | 261 | 263 | +1 | +0.4% | 35,700 |
| 2018/06/27 | 261 | 263 | 259 | 262 | +3 | +1.2% | 51,600 |
| 2018/06/26 | 258 | 260 | 255 | 259 | -1 | -0.4% | 67,100 |
| 2018/06/25 | 262 | 262 | 259 | 260 | -1 | -0.4% | 50,100 |
| 2018/06/22 | 262 | 263 | 261 | 261 | -1 | -0.4% | 44,500 |
| 2018/06/21 | 261 | 262 | 261 | 262 | ±0 | ±0% | 11,500 |
| 2018/06/20 | 261 | 262 | 260 | 262 | +1 | +0.4% | 23,400 |
| 2018/06/19 | 261 | 262 | 260 | 261 | ±0 | ±0% | 23,800 |
| 2018/06/18 | 262 | 263 | 261 | 261 | -2 | -0.8% | 28,000 |
| 2018/06/15 | 266 | 266 | 263 | 263 | -3 | -1.1% | 29,400 |
| 2018/06/14 | 263 | 267 | 263 | 266 | +1 | +0.4% | 20,400 |
| 2018/06/13 | 264 | 267 | 264 | 265 | -1 | -0.4% | 31,500 |
| 2018/06/12 | 264 | 267 | 264 | 266 | +1 | +0.4% | 20,000 |
| 2018/06/11 | 263 | 265 | 263 | 265 | +1 | +0.4% | 31,300 |
| 2018/06/08 | 262 | 264 | 261 | 264 | +2 | +0.8% | 58,000 |
| 2018/06/07 | 262 | 263 | 259 | 262 | ±0 | ±0% | 86,000 |
| 2018/06/06 | 261 | 264 | 261 | 262 | -1 | -0.4% | 18,500 |
| 2018/06/05 | 262 | 263 | 260 | 263 | ±0 | ±0% | 40,600 |
| 2018/06/04 | 263 | 265 | 262 | 263 | ±0 | ±0% | 51,700 |
| 2018/06/01 | 259 | 264 | 258 | 263 | +3 | +1.2% | 52,900 |
| 2018/05/31 | 262 | 262 | 260 | 260 | -2 | -0.8% | 27,900 |
| 2018/05/30 | 263 | 263 | 260 | 262 | -2 | -0.8% | 37,500 |
| 2018/05/29 | 264 | 266 | 264 | 264 | +1 | +0.4% | 34,300 |
| 2018/05/28 | 264 | 264 | 262 | 263 | ±0 | ±0% | 21,800 |
| 2018/05/25 | 263 | 264 | 262 | 263 | ±0 | ±0% | 16,600 |
| 2018/05/24 | 264 | 264 | 261 | 263 | -1 | -0.4% | 43,900 |
| 2018/05/23 | 265 | 266 | 263 | 264 | -2 | -0.8% | 39,600 |
| 2018/05/22 | 267 | 267 | 265 | 266 | -1 | -0.4% | 19,600 |
| 2018/05/21 | 266 | 268 | 266 | 267 | -1 | -0.4% | 20,100 |
| 2018/05/18 | 267 | 269 | 267 | 268 | ±0 | ±0% | 12,800 |
| 2018/05/17 | 269 | 269 | 267 | 268 | -1 | -0.4% | 26,300 |
| 2018/05/16 | 267 | 270 | 266 | 269 | +1 | +0.4% | 59,000 |
| 2018/05/15 | 269 | 269 | 267 | 268 | ±0 | ±0% | 34,300 |
| 2018/05/14 | 264 | 269 | 262 | 268 | +4 | +1.5% | 113,100 |
| 2018/05/11 | 265 | 265 | 263 | 264 | ±0 | ±0% | 47,900 |
| 2018/05/10 | 263 | 264 | 263 | 264 | +1 | +0.4% | 33,600 |
| 2018/05/09 | 264 | 265 | 262 | 263 | -1 | -0.4% | 28,700 |
| 2018/05/08 | 264 | 265 | 263 | 264 | ±0 | ±0% | 20,100 |
1651～
1700
件表示中 / 6939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 | 31,500円 | +2.4% | +45.7% | 3.17% | 4.12倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 東洋糖 | 207,400円 | +3.4% | -34.0% | 1.69% | 12.57倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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 |
| Ｊフロンティア | 183,700円 | +18.6% | - | 0.00% | 239.82倍 | 8.27倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| 日東ベスト | 72,000円 | +3.2% | +9.9% | 1.67% | 19.35倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
