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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,014 | 1,014 | 994 | 995 | -23 | -2.3% | 4,200 |
| 2019/02/07 | 1,010 | 1,018 | 1,006 | 1,018 | +4 | +0.4% | 3,100 |
| 2019/02/06 | 1,001 | 1,014 | 1,001 | 1,014 | +12 | +1.2% | 3,700 |
| 2019/02/05 | 996 | 1,002 | 991 | 1,002 | +9 | +0.9% | 6,500 |
| 2019/02/04 | 983 | 996 | 983 | 993 | +11 | +1.1% | 5,000 |
| 2019/02/01 | 981 | 982 | 977 | 982 | +1 | +0.1% | 6,400 |
| 2019/01/31 | 987 | 987 | 981 | 981 | -5 | -0.5% | 5,300 |
| 2019/01/30 | 992 | 992 | 985 | 986 | -4 | -0.4% | 5,200 |
| 2019/01/29 | 985 | 990 | 981 | 990 | +6 | +0.6% | 5,400 |
| 2019/01/28 | 1,006 | 1,006 | 984 | 984 | -23 | -2.3% | 10,000 |
| 2019/01/25 | 1,030 | 1,033 | 1,001 | 1,007 | -18 | -1.8% | 5,000 |
| 2019/01/24 | 1,045 | 1,047 | 1,010 | 1,025 | -22 | -2.1% | 9,000 |
| 2019/01/23 | 1,047 | 1,057 | 1,047 | 1,047 | -1 | -0.1% | 1,700 |
| 2019/01/22 | 1,047 | 1,051 | 1,045 | 1,048 | +2 | +0.2% | 2,000 |
| 2019/01/21 | 1,031 | 1,048 | 1,031 | 1,046 | +13 | +1.3% | 4,800 |
| 2019/01/18 | 1,045 | 1,050 | 1,031 | 1,033 | -14 | -1.3% | 4,600 |
| 2019/01/17 | 1,038 | 1,050 | 1,038 | 1,047 | +9 | +0.9% | 1,800 |
| 2019/01/16 | 1,049 | 1,049 | 1,034 | 1,038 | -4 | -0.4% | 1,300 |
| 2019/01/15 | 1,043 | 1,048 | 1,038 | 1,042 | -16 | -1.5% | 3,600 |
| 2019/01/11 | 1,046 | 1,060 | 1,040 | 1,058 | +19 | +1.8% | 5,600 |
| 2019/01/10 | 1,000 | 1,041 | 1,000 | 1,039 | +39 | +3.9% | 10,600 |
| 2019/01/09 | 980 | 1,000 | 979 | 1,000 | +20 | +2% | 11,500 |
| 2019/01/08 | 984 | 985 | 978 | 980 | -1 | -0.1% | 13,800 |
| 2019/01/07 | 992 | 997 | 981 | 981 | -1 | -0.1% | 8,900 |
| 2019/01/04 | 987 | 987 | 981 | 982 | -16 | -1.6% | 7,500 |
| 2018/12/28 | 1,004 | 1,004 | 997 | 998 | -5 | -0.5% | 5,600 |
| 2018/12/27 | 1,000 | 1,012 | 996 | 1,003 | +10 | +1% | 10,400 |
| 2018/12/26 | 997 | 1,003 | 984 | 993 | -22 | -2.2% | 47,000 |
| 2018/12/25 | 1,121 | 1,121 | 999 | 1,015 | -58 | -5.4% | 95,900 |
| 2018/12/21 | 1,100 | 1,107 | 1,071 | 1,073 | -28 | -2.5% | 16,700 |
| 2018/12/20 | 1,105 | 1,107 | 1,101 | 1,101 | -4 | -0.4% | 6,500 |
| 2018/12/19 | 1,103 | 1,113 | 1,103 | 1,105 | +2 | +0.2% | 7,200 |
| 2018/12/18 | 1,090 | 1,107 | 1,090 | 1,103 | +11 | +1% | 8,700 |
| 2018/12/17 | 1,088 | 1,097 | 1,085 | 1,092 | -29 | -2.6% | 18,400 |
| 2018/12/14 | 1,118 | 1,130 | 1,118 | 1,121 | +3 | +0.3% | 28,600 |
| 2018/12/13 | 1,124 | 1,124 | 1,114 | 1,118 | -6 | -0.5% | 10,300 |
| 2018/12/12 | 1,134 | 1,134 | 1,120 | 1,124 | -10 | -0.9% | 8,200 |
| 2018/12/11 | 1,125 | 1,139 | 1,125 | 1,134 | +5 | +0.4% | 5,000 |
| 2018/12/10 | 1,140 | 1,143 | 1,115 | 1,129 | -13 | -1.1% | 9,500 |
| 2018/12/07 | 1,148 | 1,150 | 1,142 | 1,142 | -5 | -0.4% | 12,400 |
| 2018/12/06 | 1,140 | 1,148 | 1,140 | 1,147 | +5 | +0.4% | 10,000 |
| 2018/12/05 | 1,143 | 1,149 | 1,141 | 1,142 | -3 | -0.3% | 17,300 |
| 2018/12/04 | 1,149 | 1,149 | 1,145 | 1,145 | +1 | +0.1% | 5,300 |
| 2018/12/03 | 1,144 | 1,149 | 1,140 | 1,144 | ±0 | ±0% | 20,700 |
| 2018/11/30 | 1,146 | 1,146 | 1,135 | 1,144 | +7 | +0.6% | 10,600 |
| 2018/11/29 | 1,146 | 1,148 | 1,137 | 1,137 | -9 | -0.8% | 11,800 |
| 2018/11/28 | 1,138 | 1,148 | 1,137 | 1,146 | +2 | +0.2% | 9,900 |
| 2018/11/27 | 1,146 | 1,146 | 1,133 | 1,144 | -3 | -0.3% | 7,600 |
| 2018/11/26 | 1,137 | 1,149 | 1,129 | 1,147 | +10 | +0.9% | 10,100 |
| 2018/11/22 | 1,120 | 1,147 | 1,116 | 1,137 | +24 | +2.2% | 6,500 |
1551～
1600
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
