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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,183 | 1,186 | 1,182 | 1,182 | -2 | -0.2% | 13,100 |
| 2017/08/14 | 1,200 | 1,204 | 1,181 | 1,184 | -20 | -1.7% | 20,700 |
| 2017/08/10 | 1,200 | 1,208 | 1,200 | 1,204 | -14 | -1.1% | 16,200 |
| 2017/08/09 | 1,227 | 1,234 | 1,213 | 1,218 | -11 | -0.9% | 10,300 |
| 2017/08/08 | 1,231 | 1,233 | 1,226 | 1,229 | -1 | -0.1% | 2,600 |
| 2017/08/07 | 1,227 | 1,234 | 1,227 | 1,230 | +3 | +0.2% | 7,700 |
| 2017/08/04 | 1,225 | 1,227 | 1,220 | 1,227 | +2 | +0.2% | 2,100 |
| 2017/08/03 | 1,223 | 1,227 | 1,220 | 1,225 | +2 | +0.2% | 4,500 |
| 2017/08/02 | 1,230 | 1,230 | 1,222 | 1,223 | -4 | -0.3% | 2,200 |
| 2017/08/01 | 1,240 | 1,240 | 1,225 | 1,227 | -3 | -0.2% | 7,400 |
| 2017/07/31 | 1,228 | 1,232 | 1,226 | 1,230 | +6 | +0.5% | 6,100 |
| 2017/07/28 | 1,220 | 1,224 | 1,219 | 1,224 | +7 | +0.6% | 3,500 |
| 2017/07/27 | 1,211 | 1,219 | 1,211 | 1,217 | +6 | +0.5% | 8,300 |
| 2017/07/26 | 1,210 | 1,213 | 1,209 | 1,211 | ±0 | ±0% | 3,900 |
| 2017/07/25 | 1,219 | 1,219 | 1,210 | 1,211 | -8 | -0.7% | 7,200 |
| 2017/07/24 | 1,212 | 1,219 | 1,212 | 1,219 | +6 | +0.5% | 4,000 |
| 2017/07/21 | 1,216 | 1,219 | 1,213 | 1,213 | -3 | -0.2% | 4,000 |
| 2017/07/20 | 1,219 | 1,219 | 1,215 | 1,216 | -2 | -0.2% | 7,800 |
| 2017/07/19 | 1,219 | 1,219 | 1,217 | 1,218 | +2 | +0.2% | 1,700 |
| 2017/07/18 | 1,221 | 1,221 | 1,215 | 1,216 | -4 | -0.3% | 8,600 |
| 2017/07/14 | 1,218 | 1,221 | 1,211 | 1,220 | +2 | +0.2% | 7,600 |
| 2017/07/13 | 1,219 | 1,221 | 1,217 | 1,218 | +1 | +0.1% | 4,900 |
| 2017/07/12 | 1,218 | 1,220 | 1,217 | 1,217 | -1 | -0.1% | 4,800 |
| 2017/07/11 | 1,218 | 1,220 | 1,217 | 1,218 | +1 | +0.1% | 3,400 |
| 2017/07/10 | 1,220 | 1,222 | 1,217 | 1,217 | ±0 | ±0% | 3,400 |
| 2017/07/07 | 1,223 | 1,223 | 1,217 | 1,217 | -4 | -0.3% | 5,600 |
| 2017/07/06 | 1,220 | 1,222 | 1,218 | 1,221 | ±0 | ±0% | 7,700 |
| 2017/07/05 | 1,221 | 1,223 | 1,218 | 1,221 | ±0 | ±0% | 3,600 |
| 2017/07/04 | 1,230 | 1,232 | 1,221 | 1,221 | -8 | -0.7% | 5,900 |
| 2017/07/03 | 1,217 | 1,233 | 1,217 | 1,229 | +12 | +1% | 11,400 |
| 2017/06/30 | 1,210 | 1,222 | 1,210 | 1,217 | -1 | -0.1% | 5,300 |
| 2017/06/29 | 1,204 | 1,222 | 1,204 | 1,218 | +11 | +0.9% | 7,300 |
| 2017/06/28 | 1,190 | 1,217 | 1,190 | 1,207 | +1,086 | +897.5% | 12,200 |
| 2017/06/27 | 121 | 122 | 121 | 121 | ±0 | ±0% | 210,000 |
| 2017/06/26 | 123 | 123 | 121 | 121 | -1 | -0.8% | 389,000 |
| 2017/06/23 | 123 | 124 | 122 | 122 | -1 | -0.8% | 78,000 |
| 2017/06/22 | 122 | 123 | 121 | 123 | +1 | +0.8% | 73,000 |
| 2017/06/21 | 124 | 124 | 122 | 122 | -1 | -0.8% | 314,000 |
| 2017/06/20 | 122 | 125 | 122 | 123 | +1 | +0.8% | 274,000 |
| 2017/06/19 | 123 | 123 | 122 | 122 | -1 | -0.8% | 154,000 |
| 2017/06/16 | 122 | 123 | 122 | 123 | +1 | +0.8% | 99,000 |
| 2017/06/15 | 122 | 123 | 122 | 122 | ±0 | ±0% | 78,000 |
| 2017/06/14 | 124 | 124 | 122 | 122 | -1 | -0.8% | 102,000 |
| 2017/06/13 | 124 | 124 | 123 | 123 | -1 | -0.8% | 89,000 |
| 2017/06/12 | 123 | 124 | 122 | 124 | +2 | +1.6% | 162,000 |
| 2017/06/09 | 123 | 123 | 122 | 122 | -1 | -0.8% | 89,000 |
| 2017/06/08 | 122 | 123 | 122 | 123 | +2 | +1.7% | 91,000 |
| 2017/06/07 | 121 | 122 | 121 | 121 | ±0 | ±0% | 83,000 |
| 2017/06/06 | 122 | 122 | 121 | 121 | -1 | -0.8% | 85,000 |
| 2017/06/05 | 122 | 123 | 122 | 122 | ±0 | ±0% | 73,000 |
1951～
2000
件表示中 / 3759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 | 53,600円 | +7.1% | +5.4% | 0.00% | 8.25倍 | 0.46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 |
| 福留ハム | 110,000円 | - | - | 0.00% | - | 1.99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 | 230,000円 | +2.6% | +1.6% | 0.78% | 29.35倍 | 2.31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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 11,100円 | +9.4% | - | 0.00% | 20.15倍 | 1.50倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
市場注目の銘柄
チャート関連のコラム
