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 |
|---|---|---|---|---|---|---|---|
| 2009/06/10 | 174 | 177 | 174 | 177 | +3 | +1.7% | 14,000 |
| 2009/06/09 | 180 | 180 | 174 | 174 | -6 | -3.3% | 35,000 |
| 2009/06/08 | 182 | 184 | 178 | 180 | -2 | -1.1% | 17,000 |
| 2009/06/05 | 188 | 188 | 179 | 182 | +2 | +1.1% | 73,000 |
| 2009/06/04 | 176 | 184 | 171 | 180 | +12 | +7.1% | 222,000 |
| 2009/06/03 | 160 | 168 | 159 | 168 | +8 | +5% | 48,000 |
| 2009/06/02 | 161 | 161 | 158 | 160 | ±0 | ±0% | 20,000 |
| 2009/06/01 | 159 | 160 | 158 | 160 | +4 | +2.6% | 7,000 |
| 2009/05/29 | 158 | 158 | 156 | 156 | -4 | -2.5% | 16,000 |
| 2009/05/28 | 156 | 160 | 156 | 160 | +4 | +2.6% | 4,000 |
| 2009/05/27 | 160 | 161 | 156 | 156 | ±0 | ±0% | 28,000 |
| 2009/05/26 | 155 | 156 | 155 | 156 | +1 | +0.6% | 8,000 |
| 2009/05/25 | 154 | 155 | 154 | 155 | +3 | +2% | 9,000 |
| 2009/05/22 | 151 | 152 | 151 | 152 | -1 | -0.7% | 5,000 |
| 2009/05/21 | 152 | 153 | 152 | 153 | -1 | -0.6% | 9,000 |
| 2009/05/20 | 152 | 154 | 152 | 154 | ±0 | ±0% | 12,000 |
| 2009/05/19 | 154 | 156 | 153 | 154 | ±0 | ±0% | 15,000 |
| 2009/05/18 | 155 | 155 | 154 | 154 | ±0 | ±0% | 19,000 |
| 2009/05/15 | 152 | 154 | 152 | 154 | +3 | +2% | 25,000 |
| 2009/05/14 | 151 | 151 | 149 | 151 | ±0 | ±0% | 13,000 |
| 2009/05/13 | 154 | 154 | 150 | 151 | ±0 | ±0% | 15,000 |
| 2009/05/12 | 152 | 152 | 150 | 151 | +1 | +0.7% | 13,000 |
| 2009/05/11 | 148 | 150 | 148 | 150 | +1 | +0.7% | 23,000 |
| 2009/05/08 | 149 | 149 | 148 | 149 | ±0 | ±0% | 16,000 |
| 2009/05/07 | 148 | 150 | 147 | 149 | +2 | +1.4% | 32,000 |
| 2009/05/01 | 147 | 148 | 146 | 147 | -1 | -0.7% | 12,000 |
| 2009/04/30 | 148 | 148 | 148 | 148 | +1 | +0.7% | 6,000 |
| 2009/04/28 | 148 | 148 | 147 | 147 | -1 | -0.7% | 9,000 |
| 2009/04/27 | 150 | 150 | 148 | 148 | -1 | -0.7% | 19,000 |
| 2009/04/24 | 149 | 149 | 149 | 149 | +2 | +1.4% | 3,000 |
| 2009/04/23 | 146 | 147 | 146 | 147 | +1 | +0.7% | 5,000 |
| 2009/04/22 | 148 | 148 | 146 | 146 | -1 | -0.7% | 6,000 |
| 2009/04/21 | 148 | 148 | 147 | 147 | -1 | -0.7% | 14,000 |
| 2009/04/20 | 148 | 148 | 148 | 148 | -1 | -0.7% | 5,000 |
| 2009/04/17 | 150 | 150 | 149 | 149 | -1 | -0.7% | 10,000 |
| 2009/04/16 | 150 | 152 | 148 | 150 | +1 | +0.7% | 46,000 |
| 2009/04/15 | 148 | 149 | 148 | 149 | +1 | +0.7% | 9,000 |
| 2009/04/14 | 148 | 148 | 148 | 148 | ±0 | ±0% | 13,000 |
| 2009/04/13 | 148 | 148 | 148 | 148 | ±0 | ±0% | 9,000 |
| 2009/04/10 | 147 | 148 | 147 | 148 | +1 | +0.7% | 28,000 |
| 2009/04/09 | 147 | 147 | 146 | 147 | +1 | +0.7% | 8,000 |
| 2009/04/08 | 146 | 146 | 146 | 146 | -1 | -0.7% | 2,000 |
| 2009/04/07 | 147 | 147 | 146 | 147 | ±0 | ±0% | 6,000 |
| 2009/04/06 | 147 | 147 | 147 | 147 | ±0 | ±0% | 1,000 |
| 2009/04/03 | 147 | 149 | 147 | 147 | +1 | +0.7% | 10,000 |
| 2009/04/02 | 144 | 146 | 144 | 146 | +1 | +0.7% | 5,000 |
| 2009/04/01 | 145 | 145 | 145 | 145 | +2 | +1.4% | 2,000 |
| 2009/03/31 | 145 | 145 | 143 | 143 | -2 | -1.4% | 7,000 |
| 2009/03/30 | 147 | 147 | 145 | 145 | -3 | -2% | 6,000 |
| 2009/03/27 | 148 | 150 | 148 | 148 | +1 | +0.7% | 21,000 |
3751～
3800
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
