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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 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 |
| 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 |
3601～
3650
件表示中 / 6942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 | 31,300円 | +2.4% | +45.7% | 3.19% | 4.09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 |
| 東洋糖 | 207,300円 | +3.4% | -34.0% | 1.69% | 12.56倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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 |
| Ｊフロンティア | 178,200円 | +18.6% | - | 0.00% | 232.64倍 | 8.03倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| あじかん | 115,000円 | +3.5% | -11.7% | 2.61% | 6.25倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
