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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,205 | 1,206 | 1,202 | 1,203 | +1 | +0.1% | 5,700 |
| 2018/01/31 | 1,205 | 1,206 | 1,202 | 1,202 | -1 | -0.1% | 9,200 |
| 2018/01/30 | 1,208 | 1,208 | 1,203 | 1,203 | -8 | -0.7% | 9,800 |
| 2018/01/29 | 1,211 | 1,215 | 1,210 | 1,211 | ±0 | ±0% | 4,800 |
| 2018/01/26 | 1,210 | 1,218 | 1,209 | 1,211 | +6 | +0.5% | 8,400 |
| 2018/01/25 | 1,205 | 1,208 | 1,203 | 1,205 | ±0 | ±0% | 5,300 |
| 2018/01/24 | 1,205 | 1,208 | 1,204 | 1,205 | ±0 | ±0% | 5,800 |
| 2018/01/23 | 1,210 | 1,212 | 1,201 | 1,205 | -1 | -0.1% | 17,800 |
| 2018/01/22 | 1,211 | 1,211 | 1,203 | 1,206 | -5 | -0.4% | 7,300 |
| 2018/01/19 | 1,212 | 1,214 | 1,208 | 1,211 | ±0 | ±0% | 5,800 |
| 2018/01/18 | 1,218 | 1,218 | 1,210 | 1,211 | -3 | -0.2% | 10,300 |
| 2018/01/17 | 1,226 | 1,229 | 1,213 | 1,214 | -14 | -1.1% | 13,800 |
| 2018/01/16 | 1,228 | 1,236 | 1,225 | 1,228 | -5 | -0.4% | 13,300 |
| 2018/01/15 | 1,225 | 1,235 | 1,225 | 1,233 | +10 | +0.8% | 7,400 |
| 2018/01/12 | 1,229 | 1,229 | 1,219 | 1,223 | -8 | -0.6% | 6,300 |
| 2018/01/11 | 1,224 | 1,231 | 1,222 | 1,231 | -4 | -0.3% | 5,700 |
| 2018/01/10 | 1,217 | 1,236 | 1,217 | 1,235 | +20 | +1.6% | 15,500 |
| 2018/01/09 | 1,213 | 1,218 | 1,211 | 1,215 | +4 | +0.3% | 6,400 |
| 2018/01/05 | 1,212 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 11,800 |
| 2018/01/04 | 1,215 | 1,216 | 1,210 | 1,210 | -8 | -0.7% | 15,800 |
| 2017/12/29 | 1,229 | 1,229 | 1,218 | 1,218 | -4 | -0.3% | 7,000 |
| 2017/12/28 | 1,230 | 1,232 | 1,222 | 1,222 | -9 | -0.7% | 23,200 |
| 2017/12/27 | 1,230 | 1,236 | 1,220 | 1,231 | -8 | -0.6% | 65,600 |
| 2017/12/26 | 1,234 | 1,242 | 1,234 | 1,239 | +2 | +0.2% | 81,000 |
| 2017/12/25 | 1,235 | 1,246 | 1,235 | 1,237 | +2 | +0.2% | 29,900 |
| 2017/12/22 | 1,247 | 1,247 | 1,234 | 1,235 | ±0 | ±0% | 23,200 |
| 2017/12/21 | 1,262 | 1,265 | 1,235 | 1,235 | -27 | -2.1% | 32,800 |
| 2017/12/20 | 1,260 | 1,270 | 1,257 | 1,262 | +6 | +0.5% | 16,800 |
| 2017/12/19 | 1,260 | 1,261 | 1,256 | 1,256 | -3 | -0.2% | 21,100 |
| 2017/12/18 | 1,256 | 1,262 | 1,256 | 1,259 | -3 | -0.2% | 20,600 |
| 2017/12/15 | 1,269 | 1,269 | 1,255 | 1,262 | -6 | -0.5% | 19,400 |
| 2017/12/14 | 1,270 | 1,272 | 1,266 | 1,268 | -3 | -0.2% | 9,600 |
| 2017/12/13 | 1,272 | 1,272 | 1,267 | 1,271 | -1 | -0.1% | 23,700 |
| 2017/12/12 | 1,262 | 1,272 | 1,261 | 1,272 | +10 | +0.8% | 14,500 |
| 2017/12/11 | 1,262 | 1,262 | 1,259 | 1,262 | +4 | +0.3% | 14,800 |
| 2017/12/08 | 1,254 | 1,262 | 1,254 | 1,258 | +4 | +0.3% | 13,300 |
| 2017/12/07 | 1,246 | 1,255 | 1,245 | 1,254 | +13 | +1% | 13,600 |
| 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 |
1801～
1850
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% | 17.42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 | 2.48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
