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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 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 |
3751～
3800
件表示中 / 6994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 | 36,200円 | -1.9% | -24.6% | 4.14% | 6.21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 |
| ユニカフェ | 92,100円 | +8.2% | -14.2% | 0.87% | 35.22倍 | 1.89倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| ＡＦＣ－ＨＤ | 88,400円 | +3.0% | +14.5% | 3.85% | 9.42倍 | 0.85倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| ピックルスＨＤ | 97,200円 | -1.3% | +13.9% | 2.78% | 12.30倍 | 0.66倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ピエトロ | 174,200円 | +5.9% | +25.0% | 1.38% | 200.46倍 | 1.89倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
市場注目の銘柄
チャート関連のコラム
