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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 95 | 95 | 94 | 94 | ±0 | ±0% | 106,000 |
| 2011/02/03 | 95 | 95 | 94 | 94 | +1 | +1.1% | 35,000 |
| 2011/02/02 | 92 | 94 | 92 | 93 | +1 | +1.1% | 23,000 |
| 2011/02/01 | 94 | 94 | 92 | 92 | ±0 | ±0% | 11,000 |
| 2011/01/31 | 92 | 93 | 92 | 92 | -3 | -3.2% | 48,000 |
| 2011/01/28 | 95 | 95 | 94 | 95 | +1 | +1.1% | 125,000 |
| 2011/01/27 | 94 | 96 | 94 | 94 | ±0 | ±0% | 141,000 |
| 2011/01/26 | 93 | 95 | 93 | 94 | +1 | +1.1% | 49,000 |
| 2011/01/25 | 93 | 94 | 92 | 93 | ±0 | ±0% | 70,000 |
| 2011/01/24 | 93 | 93 | 92 | 93 | ±0 | ±0% | 76,000 |
| 2011/01/21 | 96 | 96 | 93 | 93 | -4 | -4.1% | 138,000 |
| 2011/01/20 | 98 | 98 | 95 | 97 | -2 | -2% | 139,000 |
| 2011/01/19 | 97 | 99 | 96 | 99 | +2 | +2.1% | 135,000 |
| 2011/01/18 | 95 | 97 | 95 | 97 | +2 | +2.1% | 49,000 |
| 2011/01/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 78,000 |
| 2011/01/14 | 96 | 97 | 95 | 95 | ±0 | ±0% | 87,000 |
| 2011/01/13 | 96 | 96 | 95 | 95 | -1 | -1% | 49,000 |
| 2011/01/12 | 99 | 99 | 95 | 96 | -3 | -3% | 230,000 |
| 2011/01/11 | 96 | 99 | 95 | 99 | +3 | +3.1% | 223,000 |
| 2011/01/07 | 96 | 97 | 94 | 96 | +1 | +1.1% | 169,000 |
| 2011/01/06 | 97 | 97 | 95 | 95 | -1 | -1% | 88,000 |
| 2011/01/05 | 95 | 96 | 94 | 96 | +2 | +2.1% | 45,000 |
| 2011/01/04 | 95 | 95 | 94 | 94 | ±0 | ±0% | 69,000 |
| 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 |
3551～
3600
件表示中 / 3758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 | 53,500円 | +7.1% | +5.4% | 0.00% | 8.23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 |
| セイヒョー | 231,000円 | +2.6% | +1.6% | 0.78% | 29.48倍 | 2.32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 |
| 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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 11,300円 | +9.4% | - | 0.00% | 20.51倍 | 1.52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
