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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 92 | 92 | 90 | 91 | -1 | -1.1% | 59,000 |
| 2010/10/15 | 92 | 93 | 90 | 92 | -2 | -2.1% | 161,000 |
| 2010/10/14 | 97 | 97 | 93 | 94 | -1 | -1.1% | 66,000 |
| 2010/10/13 | 95 | 97 | 95 | 95 | ±0 | ±0% | 32,000 |
| 2010/10/12 | 99 | 100 | 95 | 95 | -4 | -4% | 76,000 |
| 2010/10/08 | 101 | 101 | 99 | 99 | -2 | -2% | 13,000 |
| 2010/10/07 | 100 | 101 | 100 | 101 | +1 | +1% | 34,000 |
| 2010/10/06 | 100 | 100 | 99 | 100 | +1 | +1% | 40,000 |
| 2010/10/05 | 99 | 99 | 97 | 99 | ±0 | ±0% | 66,000 |
| 2010/10/04 | 101 | 101 | 99 | 99 | -2 | -2% | 101,000 |
| 2010/10/01 | 103 | 103 | 101 | 101 | -2 | -1.9% | 36,000 |
| 2010/09/30 | 103 | 104 | 102 | 103 | ±0 | ±0% | 49,000 |
| 2010/09/29 | 104 | 105 | 102 | 103 | -1 | -1% | 22,000 |
| 2010/09/28 | 103 | 104 | 103 | 104 | +1 | +1% | 21,000 |
| 2010/09/27 | 102 | 103 | 102 | 103 | +1 | +1% | 36,000 |
| 2010/09/24 | 104 | 104 | 102 | 102 | -2 | -1.9% | 74,000 |
| 2010/09/22 | 104 | 104 | 103 | 104 | ±0 | ±0% | 29,000 |
| 2010/09/21 | 107 | 107 | 102 | 104 | -1 | -1% | 69,000 |
| 2010/09/17 | 105 | 106 | 105 | 105 | +1 | +1% | 27,000 |
| 2010/09/16 | 108 | 108 | 104 | 104 | -3 | -2.8% | 55,000 |
| 2010/09/15 | 108 | 110 | 107 | 107 | ±0 | ±0% | 93,000 |
| 2010/09/14 | 108 | 109 | 107 | 107 | -2 | -1.8% | 27,000 |
| 2010/09/13 | 109 | 109 | 108 | 109 | ±0 | ±0% | 47,000 |
| 2010/09/10 | 108 | 110 | 107 | 109 | +2 | +1.9% | 95,000 |
| 2010/09/09 | 105 | 108 | 105 | 107 | +1 | +0.9% | 37,000 |
| 2010/09/08 | 106 | 106 | 104 | 106 | ±0 | ±0% | 8,000 |
| 2010/09/07 | 106 | 106 | 104 | 106 | -1 | -0.9% | 47,000 |
| 2010/09/06 | 107 | 108 | 106 | 107 | ±0 | ±0% | 23,000 |
| 2010/09/03 | 107 | 107 | 106 | 107 | +1 | +0.9% | 12,000 |
| 2010/09/02 | 106 | 106 | 105 | 106 | +1 | +1% | 12,000 |
| 2010/09/01 | 107 | 107 | 105 | 105 | -1 | -0.9% | 28,000 |
| 2010/08/31 | 108 | 108 | 106 | 106 | -3 | -2.8% | 26,000 |
| 2010/08/30 | 108 | 109 | 108 | 109 | +1 | +0.9% | 18,000 |
| 2010/08/27 | 105 | 108 | 105 | 108 | +3 | +2.9% | 35,000 |
| 2010/08/26 | 105 | 105 | 104 | 105 | +1 | +1% | 30,000 |
| 2010/08/25 | 103 | 104 | 102 | 104 | -1 | -1% | 42,000 |
| 2010/08/24 | 105 | 106 | 103 | 105 | -1 | -0.9% | 46,000 |
| 2010/08/23 | 106 | 106 | 106 | 106 | ±0 | ±0% | 11,000 |
| 2010/08/20 | 106 | 107 | 106 | 106 | -1 | -0.9% | 24,000 |
| 2010/08/19 | 108 | 109 | 107 | 107 | -1 | -0.9% | 32,000 |
| 2010/08/18 | 108 | 109 | 107 | 108 | +1 | +0.9% | 37,000 |
| 2010/08/17 | 104 | 108 | 104 | 107 | +3 | +2.9% | 62,000 |
| 2010/08/16 | 104 | 104 | 103 | 104 | ±0 | ±0% | 23,000 |
| 2010/08/13 | 105 | 105 | 102 | 104 | -1 | -1% | 139,000 |
| 2010/08/12 | 108 | 108 | 105 | 105 | -6 | -5.4% | 125,000 |
| 2010/08/11 | 111 | 112 | 110 | 111 | ±0 | ±0% | 56,000 |
| 2010/08/10 | 115 | 115 | 111 | 111 | -2 | -1.8% | 119,000 |
| 2010/08/09 | 109 | 114 | 108 | 113 | -6 | -5% | 298,000 |
| 2010/08/06 | 120 | 120 | 118 | 119 | -2 | -1.7% | 82,000 |
| 2010/08/05 | 120 | 121 | 119 | 121 | +1 | +0.8% | 92,000 |
3451～
3500
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 | 56,700円 | +5.1% | -12.5% | 0.00% | 2.45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 | 46,800円 | -2.9% | -1.4% | 3.21% | 6.12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 | 44,000円 | -1.6% | -21.1% | 3.41% | 6.53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 | 98,300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 | 181,400円 | +1.0% | +22.7% | 0.94% | 37.23倍 | 1.77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
