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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 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 |
3651～
3700
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
