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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 94 | 94 | 93 | 94 | +1 | +1.1% | 112,000 |
| 2010/12/29 | 94 | 94 | 92 | 93 | ±0 | ±0% | 57,000 |
| 2010/12/28 | 92 | 94 | 91 | 93 | +2 | +2.2% | 99,000 |
| 2010/12/27 | 91 | 92 | 90 | 91 | ±0 | ±0% | 64,000 |
| 2010/12/24 | 91 | 91 | 90 | 91 | -1 | -1.1% | 79,000 |
| 2010/12/22 | 93 | 94 | 90 | 92 | -1 | -1.1% | 341,000 |
| 2010/12/21 | 94 | 94 | 93 | 93 | -2 | -2.1% | 116,000 |
| 2010/12/20 | 96 | 96 | 94 | 95 | ±0 | ±0% | 105,000 |
| 2010/12/17 | 96 | 97 | 94 | 95 | -2 | -2.1% | 221,000 |
| 2010/12/16 | 98 | 98 | 96 | 97 | -2 | -2% | 208,000 |
| 2010/12/15 | 100 | 100 | 98 | 99 | ±0 | ±0% | 91,000 |
| 2010/12/14 | 99 | 100 | 98 | 99 | ±0 | ±0% | 148,000 |
| 2010/12/13 | 98 | 101 | 98 | 99 | +1 | +1% | 65,000 |
| 2010/12/10 | 101 | 102 | 98 | 98 | -3 | -3% | 128,000 |
| 2010/12/09 | 101 | 103 | 100 | 101 | ±0 | ±0% | 84,000 |
| 2010/12/08 | 101 | 101 | 99 | 101 | -1 | -1% | 58,000 |
| 2010/12/07 | 101 | 102 | 100 | 102 | +1 | +1% | 65,000 |
| 2010/12/06 | 100 | 102 | 100 | 101 | +1 | +1% | 62,000 |
| 2010/12/03 | 102 | 102 | 99 | 100 | -2 | -2% | 173,000 |
| 2010/12/02 | 104 | 105 | 102 | 102 | -2 | -1.9% | 208,000 |
| 2010/12/01 | 97 | 106 | 97 | 104 | +6 | +6.1% | 535,000 |
| 2010/11/30 | 97 | 98 | 97 | 98 | +2 | +2.1% | 101,000 |
| 2010/11/29 | 95 | 97 | 95 | 96 | +2 | +2.1% | 51,000 |
| 2010/11/26 | 98 | 98 | 94 | 94 | -1 | -1.1% | 96,000 |
| 2010/11/25 | 93 | 97 | 93 | 95 | +3 | +3.3% | 149,000 |
| 2010/11/24 | 91 | 94 | 91 | 92 | -2 | -2.1% | 74,000 |
| 2010/11/22 | 93 | 94 | 93 | 94 | +3 | +3.3% | 81,000 |
| 2010/11/19 | 92 | 93 | 91 | 91 | ±0 | ±0% | 128,000 |
| 2010/11/18 | 89 | 91 | 89 | 91 | +1 | +1.1% | 114,000 |
| 2010/11/17 | 89 | 90 | 89 | 90 | -1 | -1.1% | 81,000 |
| 2010/11/16 | 89 | 92 | 89 | 91 | +2 | +2.2% | 162,000 |
| 2010/11/15 | 90 | 90 | 89 | 89 | ±0 | ±0% | 89,000 |
| 2010/11/12 | 88 | 91 | 88 | 89 | +1 | +1.1% | 236,000 |
| 2010/11/11 | 88 | 88 | 87 | 88 | +1 | +1.1% | 144,000 |
| 2010/11/10 | 87 | 88 | 87 | 87 | +1 | +1.2% | 55,000 |
| 2010/11/09 | 85 | 87 | 84 | 86 | +1 | +1.2% | 70,000 |
| 2010/11/08 | 85 | 85 | 82 | 85 | ±0 | ±0% | 186,000 |
| 2010/11/05 | 84 | 87 | 84 | 85 | +2 | +2.4% | 150,000 |
| 2010/11/04 | 82 | 85 | 82 | 83 | +1 | +1.2% | 51,000 |
| 2010/11/02 | 81 | 83 | 81 | 82 | -1 | -1.2% | 59,000 |
| 2010/11/01 | 82 | 83 | 81 | 83 | +1 | +1.2% | 50,000 |
| 2010/10/29 | 81 | 82 | 81 | 82 | -1 | -1.2% | 81,000 |
| 2010/10/28 | 84 | 84 | 83 | 83 | -2 | -2.4% | 301,000 |
| 2010/10/27 | 85 | 85 | 83 | 85 | -1 | -1.2% | 130,000 |
| 2010/10/26 | 87 | 87 | 84 | 86 | ±0 | ±0% | 154,000 |
| 2010/10/25 | 87 | 87 | 86 | 86 | -1 | -1.1% | 39,000 |
| 2010/10/22 | 90 | 90 | 86 | 87 | -2 | -2.2% | 119,000 |
| 2010/10/21 | 90 | 91 | 89 | 89 | ±0 | ±0% | 47,000 |
| 2010/10/20 | 89 | 90 | 88 | 89 | -1 | -1.1% | 46,000 |
| 2010/10/19 | 90 | 91 | 90 | 90 | -1 | -1.1% | 35,000 |
3401～
3450
件表示中 / 3585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 | 0.49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 | 46,700円 | -2.9% | -1.4% | 3.21% | 6.11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 | 44,400円 | -1.6% | -21.1% | 3.38% | 6.59倍 | 0.57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 | 180,500円 | +1.0% | +22.7% | 0.94% | 37.05倍 | 1.76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
