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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 155 | 155 | 153 | 153 | -2 | -1.3% | 4,000 |
| 2010/06/17 | 158 | 158 | 155 | 155 | +1 | +0.6% | 4,000 |
| 2010/06/16 | 153 | 156 | 153 | 154 | -2 | -1.3% | 22,000 |
| 2010/06/15 | 153 | 156 | 153 | 156 | +2 | +1.3% | 9,000 |
| 2010/06/14 | 152 | 154 | 152 | 154 | +2 | +1.3% | 2,000 |
| 2010/06/11 | 150 | 152 | 150 | 152 | +2 | +1.3% | 3,000 |
| 2010/06/10 | 148 | 150 | 148 | 150 | ±0 | ±0% | 7,000 |
| 2010/06/09 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 150 | 150 | 150 | 150 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 153 | 153 | 149 | 150 | - | - | 19,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 156 | 156 | 156 | 156 | +1 | +0.6% | 3,000 |
| 2010/06/02 | 155 | 155 | 155 | 155 | +2 | +1.3% | 8,000 |
| 2010/06/01 | 153 | 153 | 153 | 153 | +1 | +0.7% | 2,000 |
| 2010/05/31 | 150 | 152 | 150 | 152 | +2 | +1.3% | 2,000 |
| 2010/05/28 | 153 | 155 | 150 | 150 | -1 | -0.7% | 15,000 |
| 2010/05/27 | 151 | 151 | 151 | 151 | +3 | +2% | 1,000 |
| 2010/05/26 | 150 | 151 | 148 | 148 | -2 | -1.3% | 14,000 |
| 2010/05/25 | 155 | 156 | 150 | 150 | -3 | -2% | 20,000 |
| 2010/05/24 | 155 | 155 | 153 | 153 | -1 | -0.6% | 14,000 |
| 2010/05/21 | 153 | 158 | 152 | 154 | -2 | -1.3% | 56,000 |
| 2010/05/20 | 157 | 159 | 156 | 156 | -1 | -0.6% | 19,000 |
| 2010/05/19 | 157 | 157 | 156 | 157 | -2 | -1.3% | 7,000 |
| 2010/05/18 | 160 | 162 | 159 | 159 | -4 | -2.5% | 6,000 |
| 2010/05/17 | 166 | 166 | 160 | 163 | -5 | -3% | 24,000 |
| 2010/05/14 | 166 | 168 | 165 | 168 | -1 | -0.6% | 70,000 |
| 2010/05/13 | 169 | 170 | 166 | 169 | ±0 | ±0% | 52,000 |
| 2010/05/12 | 167 | 169 | 167 | 169 | -1 | -0.6% | 7,000 |
| 2010/05/11 | 170 | 170 | 170 | 170 | +1 | +0.6% | 9,000 |
| 2010/05/10 | 165 | 169 | 165 | 169 | +3 | +1.8% | 5,000 |
| 2010/05/07 | 169 | 169 | 164 | 166 | -4 | -2.4% | 33,000 |
| 2010/05/06 | 170 | 172 | 170 | 170 | -5 | -2.9% | 24,000 |
| 2010/04/30 | 173 | 175 | 173 | 175 | +3 | +1.7% | 19,000 |
| 2010/04/28 | 171 | 172 | 170 | 172 | -2 | -1.1% | 30,000 |
| 2010/04/27 | 170 | 174 | 170 | 174 | +4 | +2.4% | 28,000 |
| 2010/04/26 | 170 | 170 | 169 | 170 | +1 | +0.6% | 25,000 |
| 2010/04/23 | 169 | 169 | 168 | 169 | -1 | -0.6% | 11,000 |
| 2010/04/22 | 170 | 170 | 170 | 170 | ±0 | ±0% | 4,000 |
| 2010/04/21 | 170 | 171 | 168 | 170 | +1 | +0.6% | 16,000 |
| 2010/04/20 | 169 | 169 | 169 | 169 | -1 | -0.6% | 3,000 |
| 2010/04/19 | 171 | 171 | 170 | 170 | -2 | -1.2% | 18,000 |
| 2010/04/16 | 172 | 172 | 172 | 172 | -3 | -1.7% | 2,000 |
| 2010/04/15 | 173 | 175 | 171 | 175 | +3 | +1.7% | 31,000 |
| 2010/04/14 | 171 | 172 | 170 | 172 | +1 | +0.6% | 16,000 |
| 2010/04/13 | 172 | 172 | 171 | 171 | ±0 | ±0% | 5,000 |
| 2010/04/12 | 169 | 171 | 169 | 171 | +3 | +1.8% | 36,000 |
| 2010/04/09 | 167 | 168 | 167 | 168 | +2 | +1.2% | 5,000 |
| 2010/04/08 | 166 | 167 | 166 | 166 | -2 | -1.2% | 7,000 |
| 2010/04/07 | 167 | 168 | 167 | 168 | +1 | +0.6% | 9,000 |
| 2010/04/06 | 170 | 170 | 167 | 167 | -3 | -1.8% | 14,000 |
3501～
3550
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
