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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 2010/01/21 | 167 | 170 | 167 | 170 | +1 | +0.6% | 11,000 |
| 2010/01/20 | 173 | 173 | 168 | 169 | -3 | -1.7% | 27,000 |
| 2010/01/19 | 171 | 173 | 171 | 172 | +1 | +0.6% | 8,000 |
| 2010/01/18 | 171 | 171 | 170 | 171 | -2 | -1.2% | 12,000 |
| 2010/01/15 | 170 | 173 | 170 | 173 | +4 | +2.4% | 18,000 |
| 2010/01/14 | 165 | 169 | 165 | 169 | +4 | +2.4% | 16,000 |
| 2010/01/13 | 165 | 167 | 165 | 165 | ±0 | ±0% | 16,000 |
| 2010/01/12 | 162 | 165 | 162 | 165 | ±0 | ±0% | 17,000 |
| 2010/01/08 | 164 | 166 | 162 | 165 | ±0 | ±0% | 32,000 |
| 2010/01/07 | 162 | 165 | 162 | 165 | +2 | +1.2% | 13,000 |
| 2010/01/06 | 161 | 163 | 161 | 163 | ±0 | ±0% | 8,000 |
| 2010/01/05 | 162 | 164 | 162 | 163 | ±0 | ±0% | 10,000 |
| 2010/01/04 | 160 | 163 | 160 | 163 | -1 | -0.6% | 20,000 |
| 2009/12/30 | 166 | 166 | 164 | 164 | -1 | -0.6% | 5,000 |
| 2009/12/29 | 165 | 165 | 164 | 165 | ±0 | ±0% | 9,000 |
3701～
3750
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
