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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 308 | 309 | 307 | 309 | +6 | +2% | 34,000 |
| 2006/11/30 | 303 | 308 | 303 | 303 | +2 | +0.7% | 31,000 |
| 2006/11/29 | 300 | 301 | 298 | 301 | +2 | +0.7% | 35,000 |
| 2006/11/28 | 299 | 299 | 296 | 299 | +1 | +0.3% | 47,000 |
| 2006/11/27 | 296 | 299 | 296 | 298 | +2 | +0.7% | 22,000 |
| 2006/11/24 | 296 | 297 | 296 | 296 | ±0 | ±0% | 9,000 |
| 2006/11/22 | 295 | 297 | 294 | 296 | +2 | +0.7% | 39,000 |
| 2006/11/21 | 299 | 301 | 294 | 294 | -3 | -1% | 50,000 |
| 2006/11/20 | 305 | 305 | 296 | 297 | -8 | -2.6% | 58,000 |
| 2006/11/17 | 304 | 307 | 302 | 305 | ±0 | ±0% | 90,000 |
| 2006/11/16 | 305 | 307 | 304 | 305 | -1 | -0.3% | 22,000 |
| 2006/11/15 | 307 | 307 | 304 | 306 | +3 | +1% | 52,000 |
| 2006/11/14 | 303 | 305 | 300 | 303 | +2 | +0.7% | 25,000 |
| 2006/11/13 | 302 | 305 | 301 | 301 | -2 | -0.7% | 67,000 |
| 2006/11/10 | 304 | 308 | 303 | 303 | -3 | -1% | 29,000 |
| 2006/11/09 | 307 | 308 | 304 | 306 | -1 | -0.3% | 30,000 |
| 2006/11/08 | 310 | 310 | 306 | 307 | -3 | -1% | 48,000 |
| 2006/11/07 | 314 | 314 | 310 | 310 | +1 | +0.3% | 23,000 |
| 2006/11/06 | 311 | 311 | 307 | 309 | -4 | -1.3% | 26,000 |
| 2006/11/02 | 310 | 317 | 308 | 313 | +1 | +0.3% | 63,000 |
| 2006/11/01 | 313 | 316 | 310 | 312 | -5 | -1.6% | 43,000 |
| 2006/10/31 | 314 | 317 | 312 | 317 | +1 | +0.3% | 18,000 |
| 2006/10/30 | 319 | 321 | 314 | 316 | -1 | -0.3% | 22,000 |
| 2006/10/27 | 322 | 322 | 317 | 317 | -3 | -0.9% | 25,000 |
| 2006/10/26 | 316 | 321 | 316 | 320 | ±0 | ±0% | 45,000 |
| 2006/10/25 | 317 | 324 | 317 | 320 | +2 | +0.6% | 20,000 |
| 2006/10/24 | 322 | 324 | 317 | 318 | -3 | -0.9% | 57,000 |
| 2006/10/23 | 322 | 322 | 314 | 321 | +3 | +0.9% | 74,000 |
| 2006/10/20 | 312 | 318 | 310 | 318 | +6 | +1.9% | 49,000 |
| 2006/10/19 | 311 | 312 | 309 | 312 | +1 | +0.3% | 37,000 |
| 2006/10/18 | 309 | 312 | 308 | 311 | +1 | +0.3% | 27,000 |
| 2006/10/17 | 308 | 312 | 308 | 310 | +3 | +1% | 54,000 |
| 2006/10/16 | 308 | 311 | 306 | 307 | +2 | +0.7% | 22,000 |
| 2006/10/13 | 303 | 307 | 303 | 305 | +3 | +1% | 65,000 |
| 2006/10/12 | 300 | 304 | 299 | 302 | +1 | +0.3% | 51,000 |
| 2006/10/11 | 309 | 313 | 301 | 301 | -11 | -3.5% | 127,000 |
| 2006/10/10 | 311 | 317 | 311 | 312 | -4 | -1.3% | 27,000 |
| 2006/10/06 | 321 | 321 | 316 | 316 | -5 | -1.6% | 50,000 |
| 2006/10/05 | 325 | 325 | 317 | 321 | -4 | -1.2% | 42,000 |
| 2006/10/04 | 323 | 329 | 321 | 325 | -2 | -0.6% | 106,000 |
| 2006/10/03 | 327 | 327 | 320 | 327 | +2 | +0.6% | 40,000 |
| 2006/10/02 | 319 | 329 | 319 | 325 | +10 | +3.2% | 42,000 |
| 2006/09/29 | 313 | 316 | 313 | 315 | +1 | +0.3% | 31,000 |
| 2006/09/28 | 315 | 315 | 312 | 314 | +3 | +1% | 15,000 |
| 2006/09/27 | 310 | 316 | 310 | 311 | +3 | +1% | 20,000 |
| 2006/09/26 | 319 | 319 | 308 | 308 | -6 | -1.9% | 48,000 |
| 2006/09/25 | 317 | 319 | 312 | 314 | -3 | -0.9% | 23,000 |
| 2006/09/22 | 322 | 322 | 317 | 317 | ±0 | ±0% | 34,000 |
| 2006/09/21 | 321 | 323 | 317 | 317 | -2 | -0.6% | 40,000 |
| 2006/09/20 | 313 | 320 | 313 | 319 | +3 | +0.9% | 26,000 |
4501～
4550
件表示中 / 6941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 | 31,400円 | +2.4% | +45.7% | 3.18% | 4.10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 | 309,000円 | -1.5% | +79.8% | 0.23% | 107.37倍 | 5.25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 | 182,500円 | +18.6% | - | 0.00% | 238.25倍 | 8.22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 |
| 日東ベスト | 72,900円 | +3.2% | +9.9% | 1.65% | 19.60倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
