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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 140 | 143 | 140 | 143 | +3 | +2.1% | 12,000 |
| 2010/08/27 | 138 | 141 | 138 | 140 | +2 | +1.4% | 15,000 |
| 2010/08/26 | 140 | 140 | 137 | 138 | -1 | -0.7% | 24,000 |
| 2010/08/25 | 141 | 141 | 139 | 139 | -1 | -0.7% | 29,000 |
| 2010/08/24 | 142 | 142 | 140 | 140 | -3 | -2.1% | 12,000 |
| 2010/08/23 | 143 | 143 | 141 | 143 | ±0 | ±0% | 12,000 |
| 2010/08/20 | 142 | 143 | 142 | 143 | +2 | +1.4% | 7,000 |
| 2010/08/19 | 141 | 141 | 141 | 141 | -1 | -0.7% | 3,000 |
| 2010/08/18 | 142 | 142 | 141 | 142 | +1 | +0.7% | 4,000 |
| 2010/08/17 | 142 | 142 | 141 | 141 | ±0 | ±0% | 3,000 |
| 2010/08/16 | 143 | 143 | 141 | 141 | -2 | -1.4% | 9,000 |
| 2010/08/13 | 142 | 143 | 142 | 143 | +2 | +1.4% | 2,000 |
| 2010/08/12 | 142 | 142 | 141 | 141 | -1 | -0.7% | 10,000 |
| 2010/08/11 | 142 | 142 | 141 | 142 | -1 | -0.7% | 8,000 |
| 2010/08/10 | 142 | 143 | 142 | 143 | ±0 | ±0% | 12,000 |
| 2010/08/09 | 144 | 144 | 143 | 143 | +1 | +0.7% | 4,000 |
| 2010/08/06 | 143 | 143 | 141 | 142 | -1 | -0.7% | 13,000 |
| 2010/08/05 | 142 | 143 | 141 | 143 | ±0 | ±0% | 10,000 |
| 2010/08/04 | 142 | 143 | 142 | 143 | ±0 | ±0% | 4,000 |
| 2010/08/03 | 142 | 143 | 142 | 143 | -1 | -0.7% | 10,000 |
| 2010/08/02 | 143 | 144 | 143 | 144 | +1 | +0.7% | 5,000 |
| 2010/07/30 | 145 | 145 | 140 | 143 | -1 | -0.7% | 49,000 |
| 2010/07/29 | 148 | 148 | 142 | 144 | -3 | -2% | 23,000 |
| 2010/07/28 | 145 | 147 | 145 | 147 | +3 | +2.1% | 30,000 |
| 2010/07/27 | 145 | 145 | 144 | 144 | -2 | -1.4% | 4,000 |
| 2010/07/26 | 146 | 146 | 145 | 146 | +2 | +1.4% | 5,000 |
| 2010/07/23 | 145 | 145 | 144 | 144 | +3 | +2.1% | 13,000 |
| 2010/07/22 | 142 | 143 | 141 | 141 | -2 | -1.4% | 29,000 |
| 2010/07/21 | 143 | 144 | 143 | 143 | +1 | +0.7% | 11,000 |
| 2010/07/20 | 145 | 145 | 142 | 142 | -4 | -2.7% | 48,000 |
| 2010/07/16 | 149 | 150 | 145 | 146 | -2 | -1.4% | 22,000 |
| 2010/07/15 | 149 | 149 | 148 | 148 | -2 | -1.3% | 5,000 |
| 2010/07/14 | 151 | 151 | 150 | 150 | -1 | -0.7% | 4,000 |
| 2010/07/13 | 151 | 151 | 151 | 151 | +1 | +0.7% | 1,000 |
| 2010/07/12 | 149 | 150 | 149 | 150 | -1 | -0.7% | 7,000 |
| 2010/07/09 | 151 | 151 | 151 | 151 | +1 | +0.7% | 2,000 |
| 2010/07/08 | 150 | 151 | 150 | 150 | +2 | +1.4% | 19,000 |
| 2010/07/07 | 151 | 151 | 148 | 148 | -3 | -2% | 15,000 |
| 2010/07/06 | 150 | 151 | 149 | 151 | -1 | -0.7% | 6,000 |
| 2010/07/05 | 152 | 152 | 152 | 152 | +2 | +1.3% | 1,000 |
| 2010/07/02 | 151 | 151 | 148 | 150 | -1 | -0.7% | 6,000 |
| 2010/07/01 | 150 | 153 | 148 | 151 | +2 | +1.3% | 8,000 |
| 2010/06/30 | 150 | 150 | 149 | 149 | -3 | -2% | 9,000 |
| 2010/06/29 | 154 | 154 | 152 | 152 | -1 | -0.7% | 7,000 |
| 2010/06/28 | 153 | 153 | 153 | 153 | -2 | -1.3% | 1,000 |
| 2010/06/25 | 155 | 155 | 155 | 155 | +1 | +0.6% | 14,000 |
| 2010/06/24 | 155 | 155 | 154 | 154 | -1 | -0.6% | 2,000 |
| 2010/06/23 | 155 | 155 | 155 | 155 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 155 | 155 | 155 | 155 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 155 | 155 | 155 | 155 | +2 | +1.3% | 2,000 |
3451～
3500
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
