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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 145 | 151 | 145 | 148 | +4 | +2.8% | 63,000 |
| 2010/11/11 | 145 | 145 | 143 | 144 | +1 | +0.7% | 4,000 |
| 2010/11/10 | 145 | 145 | 143 | 143 | -2 | -1.4% | 11,000 |
| 2010/11/09 | 144 | 145 | 143 | 145 | +5 | +3.6% | 17,000 |
| 2010/11/08 | 142 | 143 | 140 | 140 | -2 | -1.4% | 16,000 |
| 2010/11/05 | 141 | 142 | 141 | 142 | +2 | +1.4% | 2,000 |
| 2010/11/04 | 138 | 140 | 138 | 140 | +2 | +1.4% | 21,000 |
| 2010/11/02 | 138 | 138 | 138 | 138 | ±0 | ±0% | 4,000 |
| 2010/11/01 | 140 | 140 | 138 | 138 | ±0 | ±0% | 3,000 |
| 2010/10/29 | 139 | 140 | 137 | 138 | ±0 | ±0% | 20,000 |
| 2010/10/28 | 139 | 139 | 138 | 138 | -2 | -1.4% | 20,000 |
| 2010/10/27 | 140 | 140 | 140 | 140 | ±0 | ±0% | 3,000 |
| 2010/10/26 | 140 | 140 | 140 | 140 | +1 | +0.7% | 2,000 |
| 2010/10/25 | 142 | 142 | 139 | 139 | -3 | -2.1% | 15,000 |
| 2010/10/22 | 142 | 142 | 142 | 142 | +1 | +0.7% | 1,000 |
| 2010/10/21 | 141 | 141 | 141 | 141 | ±0 | ±0% | 5,000 |
| 2010/10/20 | 141 | 141 | 141 | 141 | -2 | -1.4% | 4,000 |
| 2010/10/19 | 142 | 143 | 142 | 143 | ±0 | ±0% | 3,000 |
| 2010/10/18 | 141 | 144 | 141 | 143 | +1 | +0.7% | 18,000 |
| 2010/10/15 | 142 | 142 | 142 | 142 | -1 | -0.7% | 1,000 |
| 2010/10/14 | 143 | 143 | 142 | 143 | -1 | -0.7% | 7,000 |
| 2010/10/13 | 141 | 144 | 141 | 144 | +4 | +2.9% | 10,000 |
| 2010/10/12 | 141 | 142 | 140 | 140 | -1 | -0.7% | 5,000 |
| 2010/10/08 | 142 | 142 | 141 | 141 | ±0 | ±0% | 6,000 |
| 2010/10/07 | 141 | 142 | 141 | 141 | -1 | -0.7% | 11,000 |
| 2010/10/06 | 142 | 142 | 142 | 142 | +1 | +0.7% | 4,000 |
| 2010/10/05 | 141 | 141 | 140 | 141 | -1 | -0.7% | 32,000 |
| 2010/10/04 | 141 | 142 | 141 | 142 | +1 | +0.7% | 7,000 |
| 2010/10/01 | 142 | 142 | 141 | 141 | -1 | -0.7% | 15,000 |
| 2010/09/30 | 144 | 144 | 140 | 142 | -2 | -1.4% | 22,000 |
| 2010/09/29 | 143 | 144 | 143 | 144 | ±0 | ±0% | 8,000 |
| 2010/09/28 | 147 | 147 | 140 | 144 | -4 | -2.7% | 27,000 |
| 2010/09/27 | 147 | 148 | 145 | 148 | +3 | +2.1% | 13,000 |
| 2010/09/24 | 146 | 150 | 145 | 145 | ±0 | ±0% | 38,000 |
| 2010/09/22 | 145 | 146 | 145 | 145 | -1 | -0.7% | 24,000 |
| 2010/09/21 | 144 | 146 | 144 | 146 | +1 | +0.7% | 9,000 |
| 2010/09/17 | 143 | 145 | 143 | 145 | +2 | +1.4% | 19,000 |
| 2010/09/16 | 146 | 146 | 143 | 143 | -3 | -2.1% | 6,000 |
| 2010/09/15 | 145 | 146 | 145 | 146 | +1 | +0.7% | 3,000 |
| 2010/09/14 | 145 | 145 | 143 | 145 | ±0 | ±0% | 6,000 |
| 2010/09/13 | 144 | 145 | 144 | 145 | +2 | +1.4% | 4,000 |
| 2010/09/10 | 141 | 143 | 141 | 143 | +2 | +1.4% | 7,000 |
| 2010/09/09 | 144 | 144 | 141 | 141 | -1 | -0.7% | 16,000 |
| 2010/09/08 | 141 | 142 | 140 | 142 | ±0 | ±0% | 5,000 |
| 2010/09/07 | 142 | 142 | 142 | 142 | ±0 | ±0% | 3,000 |
| 2010/09/06 | 141 | 142 | 141 | 142 | +1 | +0.7% | 8,000 |
| 2010/09/03 | 141 | 141 | 141 | 141 | +1 | +0.7% | 7,000 |
| 2010/09/02 | 140 | 141 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2010/09/01 | 140 | 142 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2010/08/31 | 140 | 140 | 140 | 140 | -3 | -2.1% | 1,000 |
3401～
3450
件表示中 / 6807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 | 27,800円 | -2.4% | -15.4% | 1.80% | 5.87倍 | 0.56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 | 285,600円 | -1.5% | +79.8% | 0.25% | 99.24倍 | 4.91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 | 80,600円 | +6.9% | +64.8% | 1.49% | 16.25倍 | 0.62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 |
| あじかん | 114,000円 | +1.5% | -25.0% | 2.19% | 7.23倍 | 0.55倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| ウェルディッシ | 49,500円 | +11.5% | - | 0.00% | - | -114.32倍 |
|
健康飲料や珍味を展開。化粧品会社買収、大手医療法人と給食卸や介護用品卸などで包括契約 |
市場注目の銘柄
チャート関連のコラム
