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 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 168 | 170 | 166 | 170 | +2 | +1.2% | 16,000 |
| 2010/04/02 | 167 | 169 | 167 | 168 | +1 | +0.6% | 8,000 |
| 2010/04/01 | 168 | 169 | 167 | 167 | -1 | -0.6% | 18,000 |
| 2010/03/31 | 170 | 170 | 162 | 168 | -4 | -2.3% | 65,000 |
| 2010/03/30 | 172 | 172 | 171 | 172 | ±0 | ±0% | 9,000 |
| 2010/03/29 | 173 | 173 | 172 | 172 | -5 | -2.8% | 18,000 |
| 2010/03/26 | 174 | 177 | 174 | 177 | +1 | +0.6% | 10,000 |
| 2010/03/25 | 175 | 176 | 175 | 176 | +2 | +1.1% | 6,000 |
| 2010/03/24 | 175 | 176 | 173 | 174 | -2 | -1.1% | 20,000 |
| 2010/03/23 | 174 | 176 | 174 | 176 | +2 | +1.1% | 12,000 |
| 2010/03/19 | 174 | 174 | 172 | 174 | -1 | -0.6% | 33,000 |
| 2010/03/18 | 175 | 176 | 175 | 175 | -1 | -0.6% | 18,000 |
| 2010/03/17 | 177 | 177 | 175 | 176 | ±0 | ±0% | 5,000 |
| 2010/03/16 | 178 | 178 | 176 | 176 | -1 | -0.6% | 8,000 |
| 2010/03/15 | 176 | 178 | 175 | 177 | +1 | +0.6% | 13,000 |
| 2010/03/12 | 177 | 177 | 174 | 176 | -1 | -0.6% | 17,000 |
| 2010/03/11 | 175 | 177 | 175 | 177 | +2 | +1.1% | 30,000 |
| 2010/03/10 | 173 | 175 | 172 | 175 | +2 | +1.2% | 12,000 |
| 2010/03/09 | 173 | 174 | 172 | 173 | +1 | +0.6% | 18,000 |
| 2010/03/08 | 172 | 173 | 170 | 172 | +2 | +1.2% | 32,000 |
| 2010/03/05 | 170 | 170 | 170 | 170 | -1 | -0.6% | 3,000 |
| 2010/03/04 | 169 | 171 | 169 | 171 | +1 | +0.6% | 6,000 |
| 2010/03/03 | 169 | 170 | 169 | 170 | ±0 | ±0% | 3,000 |
| 2010/03/02 | 170 | 170 | 170 | 170 | ±0 | ±0% | 7,000 |
| 2010/03/01 | 170 | 170 | 169 | 170 | +1 | +0.6% | 13,000 |
| 2010/02/26 | 169 | 169 | 168 | 169 | ±0 | ±0% | 5,000 |
| 2010/02/25 | 170 | 172 | 169 | 169 | -2 | -1.2% | 26,000 |
| 2010/02/24 | 169 | 171 | 168 | 171 | +2 | +1.2% | 22,000 |
| 2010/02/23 | 170 | 170 | 169 | 169 | ±0 | ±0% | 12,000 |
| 2010/02/22 | 167 | 171 | 167 | 169 | +2 | +1.2% | 14,000 |
| 2010/02/19 | 168 | 168 | 167 | 167 | -3 | -1.8% | 17,000 |
| 2010/02/18 | 167 | 170 | 167 | 170 | +2 | +1.2% | 16,000 |
| 2010/02/17 | 169 | 170 | 168 | 168 | ±0 | ±0% | 19,000 |
| 2010/02/16 | 170 | 170 | 168 | 168 | -2 | -1.2% | 9,000 |
| 2010/02/15 | 170 | 170 | 170 | 170 | ±0 | ±0% | 13,000 |
| 2010/02/12 | 173 | 173 | 168 | 170 | -2 | -1.2% | 22,000 |
| 2010/02/10 | 172 | 173 | 169 | 172 | +1 | +0.6% | 22,000 |
| 2010/02/09 | 170 | 171 | 168 | 171 | ±0 | ±0% | 12,000 |
| 2010/02/08 | 173 | 173 | 171 | 171 | -1 | -0.6% | 12,000 |
| 2010/02/05 | 170 | 178 | 170 | 172 | +2 | +1.2% | 67,000 |
| 2010/02/04 | 170 | 171 | 170 | 170 | ±0 | ±0% | 12,000 |
| 2010/02/03 | 169 | 170 | 169 | 170 | +2 | +1.2% | 9,000 |
| 2010/02/02 | 168 | 168 | 167 | 168 | +2 | +1.2% | 5,000 |
| 2010/02/01 | 165 | 168 | 165 | 166 | +2 | +1.2% | 10,000 |
| 2010/01/29 | 167 | 167 | 162 | 164 | -3 | -1.8% | 12,000 |
| 2010/01/28 | 167 | 167 | 167 | 167 | -2 | -1.2% | 11,000 |
| 2010/01/27 | 168 | 169 | 165 | 169 | +1 | +0.6% | 10,000 |
| 2010/01/26 | 169 | 169 | 168 | 168 | -1 | -0.6% | 6,000 |
| 2010/01/25 | 167 | 169 | 167 | 169 | ±0 | ±0% | 12,000 |
| 2010/01/22 | 169 | 169 | 167 | 169 | -1 | -0.6% | 9,000 |
3551～
3600
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
