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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 244 | 245 | 243 | 244 | ±0 | ±0% | 30,900 |
| 2017/07/11 | 245 | 245 | 243 | 244 | ±0 | ±0% | 21,900 |
| 2017/07/10 | 244 | 246 | 244 | 244 | +1 | +0.4% | 29,000 |
| 2017/07/07 | 244 | 244 | 243 | 243 | -1 | -0.4% | 42,400 |
| 2017/07/06 | 245 | 246 | 244 | 244 | -1 | -0.4% | 31,800 |
| 2017/07/05 | 244 | 245 | 243 | 245 | +1 | +0.4% | 81,800 |
| 2017/07/04 | 245 | 247 | 244 | 244 | -1 | -0.4% | 65,100 |
| 2017/07/03 | 244 | 246 | 244 | 245 | +1 | +0.4% | 34,900 |
| 2017/06/30 | 244 | 246 | 244 | 244 | -2 | -0.8% | 15,400 |
| 2017/06/29 | 245 | 247 | 243 | 246 | +2 | +0.8% | 63,600 |
| 2017/06/28 | 248 | 249 | 243 | 244 | -4 | -1.6% | 90,200 |
| 2017/06/27 | 249 | 249 | 247 | 248 | ±0 | ±0% | 45,200 |
| 2017/06/26 | 250 | 250 | 248 | 248 | -1 | -0.4% | 53,900 |
| 2017/06/23 | 248 | 249 | 247 | 249 | +3 | +1.2% | 65,700 |
| 2017/06/22 | 245 | 247 | 245 | 246 | +1 | +0.4% | 27,300 |
| 2017/06/21 | 247 | 247 | 245 | 245 | -1 | -0.4% | 24,500 |
| 2017/06/20 | 247 | 248 | 246 | 246 | -1 | -0.4% | 45,600 |
| 2017/06/19 | 248 | 250 | 246 | 247 | -1 | -0.4% | 57,800 |
| 2017/06/16 | 249 | 249 | 246 | 248 | -1 | -0.4% | 48,400 |
| 2017/06/15 | 250 | 250 | 248 | 249 | ±0 | ±0% | 32,100 |
| 2017/06/14 | 248 | 250 | 248 | 249 | +1 | +0.4% | 60,400 |
| 2017/06/13 | 252 | 252 | 248 | 248 | -1 | -0.4% | 131,400 |
| 2017/06/12 | 243 | 251 | 242 | 249 | +6 | +2.5% | 196,000 |
| 2017/06/09 | 243 | 244 | 242 | 243 | +1 | +0.4% | 66,900 |
| 2017/06/08 | 243 | 244 | 242 | 242 | -1 | -0.4% | 71,400 |
| 2017/06/07 | 242 | 244 | 241 | 243 | +1 | +0.4% | 93,700 |
| 2017/06/06 | 242 | 242 | 241 | 242 | +1 | +0.4% | 41,200 |
| 2017/06/05 | 242 | 243 | 241 | 241 | -1 | -0.4% | 57,100 |
| 2017/06/02 | 243 | 243 | 241 | 242 | -1 | -0.4% | 93,400 |
| 2017/06/01 | 242 | 244 | 241 | 243 | +1 | +0.4% | 49,500 |
| 2017/05/31 | 244 | 244 | 242 | 242 | -2 | -0.8% | 19,800 |
| 2017/05/30 | 242 | 244 | 241 | 244 | +2 | +0.8% | 54,600 |
| 2017/05/29 | 242 | 243 | 241 | 242 | ±0 | ±0% | 26,600 |
| 2017/05/26 | 243 | 244 | 242 | 242 | -1 | -0.4% | 15,400 |
| 2017/05/25 | 245 | 245 | 243 | 243 | -1 | -0.4% | 17,500 |
| 2017/05/24 | 245 | 246 | 243 | 244 | ±0 | ±0% | 64,600 |
| 2017/05/23 | 243 | 244 | 242 | 244 | +2 | +0.8% | 28,400 |
| 2017/05/22 | 243 | 244 | 242 | 242 | -1 | -0.4% | 59,700 |
| 2017/05/19 | 243 | 244 | 241 | 243 | +1 | +0.4% | 44,100 |
| 2017/05/18 | 243 | 243 | 241 | 242 | -2 | -0.8% | 74,900 |
| 2017/05/17 | 244 | 245 | 243 | 244 | -2 | -0.8% | 46,400 |
| 2017/05/16 | 247 | 247 | 245 | 246 | -1 | -0.4% | 72,600 |
| 2017/05/15 | 243 | 247 | 243 | 247 | +2 | +0.8% | 94,100 |
| 2017/05/12 | 250 | 251 | 242 | 245 | -6 | -2.4% | 185,300 |
| 2017/05/11 | 252 | 252 | 250 | 251 | -1 | -0.4% | 42,800 |
| 2017/05/10 | 251 | 253 | 248 | 252 | +1 | +0.4% | 69,500 |
| 2017/05/09 | 250 | 251 | 248 | 251 | +1 | +0.4% | 90,100 |
| 2017/05/08 | 249 | 250 | 247 | 250 | +5 | +2% | 107,700 |
| 2017/05/02 | 249 | 249 | 244 | 245 | -4 | -1.6% | 93,800 |
| 2017/05/01 | 242 | 249 | 242 | 249 | +7 | +2.9% | 124,600 |
1951～
2000
件表示中 / 6991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 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21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 |
| ウェルディッシ | 61,100円 | - | - | 0.39% | - | 4.88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 | 91,900円 | +8.2% | -14.2% | 0.87% | 35.14倍 | 1.89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 | 86,800円 | +3.0% | +14.5% | 3.69% | 9.24倍 | 0.83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 |
| ピックルスＨＤ | 97,000円 | -1.3% | +13.9% | 2.78% | 12.28倍 | 0.66倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
