第一屋製パンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,016 | 1,017 | 1,012 | 1,017 | ±0 | ±0% | 2,000 |
| 2019/04/22 | 1,010 | 1,017 | 1,010 | 1,017 | +7 | +0.7% | 1,700 |
| 2019/04/19 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 2,000 |
| 2019/04/18 | 1,020 | 1,020 | 1,011 | 1,017 | -3 | -0.3% | 1,800 |
| 2019/04/17 | 1,021 | 1,021 | 1,017 | 1,020 | +4 | +0.4% | 2,500 |
| 2019/04/16 | 1,019 | 1,020 | 1,015 | 1,016 | +2 | +0.2% | 1,900 |
| 2019/04/15 | 1,016 | 1,017 | 1,010 | 1,014 | -12 | -1.2% | 5,900 |
| 2019/04/12 | 1,025 | 1,030 | 1,018 | 1,026 | +2 | +0.2% | 2,400 |
| 2019/04/11 | 1,016 | 1,026 | 1,015 | 1,024 | +5 | +0.5% | 1,000 |
| 2019/04/10 | 1,020 | 1,020 | 1,013 | 1,019 | -4 | -0.4% | 2,200 |
| 2019/04/09 | 1,018 | 1,023 | 1,018 | 1,023 | +2 | +0.2% | 1,700 |
| 2019/04/08 | 1,015 | 1,025 | 1,015 | 1,021 | +2 | +0.2% | 2,100 |
| 2019/04/05 | 1,013 | 1,020 | 1,013 | 1,019 | -3 | -0.3% | 2,000 |
| 2019/04/04 | 1,020 | 1,023 | 1,014 | 1,022 | -2 | -0.2% | 2,600 |
| 2019/04/03 | 1,016 | 1,024 | 1,008 | 1,024 | +3 | +0.3% | 4,000 |
| 2019/04/02 | 1,023 | 1,023 | 1,014 | 1,021 | +3 | +0.3% | 1,800 |
| 2019/04/01 | 1,013 | 1,020 | 1,012 | 1,018 | +5 | +0.5% | 3,900 |
| 2019/03/29 | 1,016 | 1,016 | 1,009 | 1,013 | -3 | -0.3% | 1,500 |
| 2019/03/28 | 1,015 | 1,016 | 1,010 | 1,016 | -3 | -0.3% | 3,400 |
| 2019/03/27 | 1,018 | 1,028 | 1,017 | 1,019 | -11 | -1.1% | 19,300 |
| 2019/03/26 | 1,022 | 1,030 | 1,020 | 1,030 | +8 | +0.8% | 6,900 |
| 2019/03/25 | 1,017 | 1,025 | 1,017 | 1,022 | -6 | -0.6% | 3,600 |
| 2019/03/22 | 997 | 1,028 | 997 | 1,028 | +32 | +3.2% | 4,700 |
| 2019/03/20 | 1,001 | 1,008 | 995 | 996 | -5 | -0.5% | 4,200 |
| 2019/03/19 | 1,011 | 1,016 | 1,001 | 1,001 | -10 | -1% | 4,400 |
| 2019/03/18 | 1,029 | 1,029 | 1,011 | 1,011 | -18 | -1.7% | 5,200 |
| 2019/03/15 | 1,039 | 1,040 | 1,020 | 1,029 | +1 | +0.1% | 5,800 |
| 2019/03/14 | 1,035 | 1,038 | 1,028 | 1,028 | +8 | +0.8% | 3,600 |
| 2019/03/13 | 1,026 | 1,032 | 1,020 | 1,020 | -13 | -1.3% | 2,200 |
| 2019/03/12 | 1,032 | 1,039 | 1,030 | 1,033 | ±0 | ±0% | 5,400 |
| 2019/03/11 | 1,016 | 1,036 | 1,016 | 1,033 | +18 | +1.8% | 3,600 |
| 2019/03/08 | 1,023 | 1,025 | 1,015 | 1,015 | -10 | -1% | 4,600 |
| 2019/03/07 | 1,016 | 1,025 | 1,016 | 1,025 | +3 | +0.3% | 3,600 |
| 2019/03/06 | 1,021 | 1,023 | 1,012 | 1,022 | -1 | -0.1% | 3,300 |
| 2019/03/05 | 1,000 | 1,023 | 1,000 | 1,023 | +20 | +2% | 4,800 |
| 2019/03/04 | 1,000 | 1,003 | 1,000 | 1,003 | +5 | +0.5% | 2,600 |
| 2019/03/01 | 998 | 1,006 | 998 | 998 | +3 | +0.3% | 3,100 |
| 2019/02/28 | 1,007 | 1,010 | 993 | 995 | -9 | -0.9% | 6,700 |
| 2019/02/27 | 1,005 | 1,006 | 1,001 | 1,004 | -3 | -0.3% | 3,000 |
| 2019/02/26 | 1,010 | 1,014 | 1,005 | 1,007 | -5 | -0.5% | 2,200 |
| 2019/02/25 | 1,016 | 1,023 | 1,012 | 1,012 | -2 | -0.2% | 4,500 |
| 2019/02/22 | 1,026 | 1,026 | 1,013 | 1,014 | -15 | -1.5% | 2,200 |
| 2019/02/21 | 1,017 | 1,035 | 1,017 | 1,029 | +12 | +1.2% | 4,600 |
| 2019/02/20 | 1,029 | 1,029 | 1,015 | 1,017 | -18 | -1.7% | 4,200 |
| 2019/02/19 | 1,038 | 1,041 | 1,034 | 1,035 | -3 | -0.3% | 3,600 |
| 2019/02/18 | 1,031 | 1,042 | 1,020 | 1,038 | +18 | +1.8% | 7,900 |
| 2019/02/15 | 985 | 1,020 | 984 | 1,020 | +34 | +3.4% | 7,900 |
| 2019/02/14 | 994 | 994 | 986 | 986 | -8 | -0.8% | 4,900 |
| 2019/02/13 | 1,000 | 1,000 | 991 | 994 | -6 | -0.6% | 2,800 |
| 2019/02/12 | 1,010 | 1,010 | 995 | 1,000 | +5 | +0.5% | 3,100 |
1501～
1550
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「第一パン」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 |
|---|---|---|---|---|---|---|---|---|
| 第一パン | 54,300円 | +7.1% | +5.4% | 0.00% | 8.35倍 | 0.47倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| 旭松食 | 226,100円 | +3.5% | +4.2% | 1.55% | 17.41倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| セイヒョー | 247,900円 | +2.6% | +1.6% | 0.73% | 31.44倍 | 2.47倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| デルソーレ | 40,400円 | -5.9% | -81.4% | 2.97% | 59.94倍 | 0.59倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
| 福留ハム | 105,100円 | - | - | 0.00% | - | 1.90倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
市場注目の銘柄
チャート関連のコラム
