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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,239 | 1,245 | 1,238 | 1,241 | +5 | +0.4% | 10,600 |
| 2017/12/05 | 1,235 | 1,239 | 1,234 | 1,236 | +3 | +0.2% | 9,800 |
| 2017/12/04 | 1,235 | 1,238 | 1,232 | 1,233 | +3 | +0.2% | 6,100 |
| 2017/12/01 | 1,230 | 1,234 | 1,228 | 1,230 | +2 | +0.2% | 11,900 |
| 2017/11/30 | 1,225 | 1,230 | 1,224 | 1,228 | +5 | +0.4% | 7,900 |
| 2017/11/29 | 1,223 | 1,224 | 1,219 | 1,223 | +4 | +0.3% | 6,800 |
| 2017/11/28 | 1,223 | 1,224 | 1,213 | 1,219 | +1 | +0.1% | 7,600 |
| 2017/11/27 | 1,220 | 1,220 | 1,212 | 1,218 | +8 | +0.7% | 8,800 |
| 2017/11/24 | 1,210 | 1,214 | 1,206 | 1,210 | +3 | +0.2% | 6,500 |
| 2017/11/22 | 1,214 | 1,214 | 1,207 | 1,207 | ±0 | ±0% | 5,400 |
| 2017/11/21 | 1,216 | 1,216 | 1,206 | 1,207 | -3 | -0.2% | 10,100 |
| 2017/11/20 | 1,202 | 1,211 | 1,202 | 1,210 | +3 | +0.2% | 4,900 |
| 2017/11/17 | 1,216 | 1,216 | 1,202 | 1,207 | +3 | +0.2% | 4,500 |
| 2017/11/16 | 1,201 | 1,208 | 1,201 | 1,204 | +1 | +0.1% | 4,800 |
| 2017/11/15 | 1,205 | 1,208 | 1,200 | 1,203 | -2 | -0.2% | 14,000 |
| 2017/11/14 | 1,212 | 1,213 | 1,203 | 1,205 | -6 | -0.5% | 8,300 |
| 2017/11/13 | 1,218 | 1,218 | 1,210 | 1,211 | -10 | -0.8% | 12,100 |
| 2017/11/10 | 1,222 | 1,224 | 1,220 | 1,221 | -1 | -0.1% | 6,500 |
| 2017/11/09 | 1,228 | 1,231 | 1,220 | 1,222 | -6 | -0.5% | 10,700 |
| 2017/11/08 | 1,232 | 1,232 | 1,226 | 1,228 | -4 | -0.3% | 4,500 |
| 2017/11/07 | 1,234 | 1,238 | 1,230 | 1,232 | +1 | +0.1% | 6,000 |
| 2017/11/06 | 1,238 | 1,238 | 1,230 | 1,231 | -4 | -0.3% | 10,100 |
| 2017/11/02 | 1,235 | 1,239 | 1,233 | 1,235 | +1 | +0.1% | 5,200 |
| 2017/11/01 | 1,227 | 1,238 | 1,226 | 1,234 | +9 | +0.7% | 13,500 |
| 2017/10/31 | 1,225 | 1,227 | 1,220 | 1,225 | +2 | +0.2% | 8,900 |
| 2017/10/30 | 1,224 | 1,224 | 1,218 | 1,223 | +2 | +0.2% | 12,600 |
| 2017/10/27 | 1,220 | 1,223 | 1,218 | 1,221 | +1 | +0.1% | 19,700 |
| 2017/10/26 | 1,224 | 1,224 | 1,220 | 1,220 | ±0 | ±0% | 5,700 |
| 2017/10/25 | 1,226 | 1,227 | 1,219 | 1,220 | -5 | -0.4% | 8,900 |
| 2017/10/24 | 1,220 | 1,227 | 1,219 | 1,225 | +4 | +0.3% | 14,100 |
| 2017/10/23 | 1,220 | 1,225 | 1,219 | 1,221 | +2 | +0.2% | 7,300 |
| 2017/10/20 | 1,214 | 1,219 | 1,214 | 1,219 | +3 | +0.2% | 6,500 |
| 2017/10/19 | 1,218 | 1,221 | 1,215 | 1,216 | -1 | -0.1% | 6,300 |
| 2017/10/18 | 1,216 | 1,219 | 1,216 | 1,217 | +1 | +0.1% | 3,600 |
| 2017/10/17 | 1,215 | 1,219 | 1,215 | 1,216 | +1 | +0.1% | 4,300 |
| 2017/10/16 | 1,219 | 1,219 | 1,214 | 1,215 | -1 | -0.1% | 4,800 |
| 2017/10/13 | 1,214 | 1,219 | 1,213 | 1,216 | +2 | +0.2% | 5,600 |
| 2017/10/12 | 1,221 | 1,221 | 1,214 | 1,214 | -4 | -0.3% | 7,800 |
| 2017/10/11 | 1,222 | 1,226 | 1,218 | 1,218 | -4 | -0.3% | 6,500 |
| 2017/10/10 | 1,221 | 1,223 | 1,218 | 1,222 | +6 | +0.5% | 5,000 |
| 2017/10/06 | 1,216 | 1,219 | 1,216 | 1,216 | -2 | -0.2% | 4,100 |
| 2017/10/05 | 1,215 | 1,218 | 1,215 | 1,218 | +2 | +0.2% | 4,400 |
| 2017/10/04 | 1,222 | 1,222 | 1,215 | 1,216 | +1 | +0.1% | 5,000 |
| 2017/10/03 | 1,215 | 1,220 | 1,215 | 1,215 | -1 | -0.1% | 6,200 |
| 2017/10/02 | 1,214 | 1,218 | 1,214 | 1,216 | +3 | +0.2% | 4,300 |
| 2017/09/29 | 1,219 | 1,219 | 1,212 | 1,213 | +2 | +0.2% | 5,200 |
| 2017/09/28 | 1,207 | 1,213 | 1,206 | 1,211 | +6 | +0.5% | 6,900 |
| 2017/09/27 | 1,205 | 1,205 | 1,200 | 1,205 | +7 | +0.6% | 4,400 |
| 2017/09/26 | 1,197 | 1,198 | 1,193 | 1,198 | +5 | +0.4% | 6,600 |
| 2017/09/25 | 1,191 | 1,195 | 1,191 | 1,193 | -1 | -0.1% | 8,900 |
1701～
1750
件表示中 / 3586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 | 56,500円 | +5.1% | -12.5% | 0.00% | 2.44倍 | 0.48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 |
| 林兼産 | 46,500円 | -2.9% | -1.4% | 3.23% | 6.08倍 | 0.36倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| デルソーレ | 44,100円 | -1.6% | -21.1% | 3.40% | 6.54倍 | 0.56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 | 98,000円 | 0.0% | - | 0.00% | - | 1.59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 |
| セイヒョー | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
