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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 257 | 258 | 256 | 256 | -2 | -0.8% | 19,300 |
| 2018/07/19 | 258 | 258 | 256 | 258 | +1 | +0.4% | 29,700 |
| 2018/07/18 | 259 | 260 | 255 | 257 | -1 | -0.4% | 40,900 |
| 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 |
1701～
1750
件表示中 / 6992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 | 36,900円 | -1.9% | -24.6% | 4.07% | 6.33倍 | 0.61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 |
| ダイショー | 139,900円 | +4.8% | -10.8% | 1.29% | 32.15倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| ウェルディッシ | 62,100円 | - | - | 0.39% | - | 4.96倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| ユニカフェ | 91,800円 | +8.2% | -14.2% | 0.87% | 35.11倍 | 1.88倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ＡＦＣ－ＨＤ | 87,200円 | +3.0% | +14.5% | 3.67% | 9.29倍 | 0.84倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
市場注目の銘柄
チャート関連のコラム
