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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 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 |
| 2009/03/26 | 148 | 150 | 147 | 147 | -6 | -3.9% | 14,000 |
| 2009/03/25 | 152 | 156 | 152 | 153 | ±0 | ±0% | 29,000 |
| 2009/03/24 | 153 | 155 | 153 | 153 | +3 | +2% | 11,000 |
| 2009/03/23 | 147 | 151 | 147 | 150 | ±0 | ±0% | 18,000 |
| 2009/03/19 | 145 | 150 | 145 | 150 | +5 | +3.4% | 16,000 |
| 2009/03/18 | 149 | 149 | 145 | 145 | -4 | -2.7% | 38,000 |
| 2009/03/17 | 144 | 149 | 144 | 149 | +2 | +1.4% | 6,000 |
| 2009/03/16 | 142 | 147 | 142 | 147 | +3 | +2.1% | 20,000 |
| 2009/03/13 | 142 | 144 | 141 | 144 | +3 | +2.1% | 8,000 |
| 2009/03/12 | 142 | 143 | 141 | 141 | -2 | -1.4% | 5,000 |
| 2009/03/11 | 144 | 144 | 142 | 143 | -1 | -0.7% | 3,000 |
| 2009/03/10 | 142 | 144 | 141 | 144 | ±0 | ±0% | 3,000 |
| 2009/03/09 | 143 | 144 | 143 | 144 | +1 | +0.7% | 2,000 |
| 2009/03/06 | 144 | 144 | 143 | 143 | +1 | +0.7% | 2,000 |
| 2009/03/05 | 146 | 146 | 142 | 142 | ±0 | ±0% | 3,000 |
3901～
3950
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
