焼津水産化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,434 | 1,435 | 1,430 | 1,430 | -4 | -0.3% | 131,000 |
| 2024/04/25 | 1,434 | 1,435 | 1,432 | 1,434 | -1 | -0.1% | 15,400 |
| 2024/04/24 | 1,434 | 1,435 | 1,432 | 1,435 | +1 | +0.1% | 5,500 |
| 2024/04/23 | 1,433 | 1,434 | 1,433 | 1,434 | +1 | +0.1% | 2,600 |
| 2024/04/22 | 1,435 | 1,436 | 1,432 | 1,433 | -3 | -0.2% | 5,600 |
| 2024/04/19 | 1,432 | 1,436 | 1,432 | 1,436 | +1 | +0.1% | 8,300 |
| 2024/04/18 | 1,432 | 1,436 | 1,432 | 1,435 | +3 | +0.2% | 4,300 |
| 2024/04/17 | 1,435 | 1,436 | 1,432 | 1,432 | -4 | -0.3% | 4,700 |
| 2024/04/16 | 1,431 | 1,436 | 1,431 | 1,436 | +5 | +0.3% | 54,400 |
| 2024/04/15 | 1,431 | 1,433 | 1,430 | 1,431 | -2 | -0.1% | 18,300 |
| 2024/04/12 | 1,431 | 1,433 | 1,431 | 1,433 | +3 | +0.2% | 6,200 |
| 2024/04/11 | 1,430 | 1,432 | 1,430 | 1,430 | -1 | -0.1% | 30,300 |
| 2024/04/10 | 1,430 | 1,433 | 1,430 | 1,431 | -1 | -0.1% | 9,800 |
| 2024/04/09 | 1,433 | 1,435 | 1,432 | 1,432 | -2 | -0.1% | 37,800 |
| 2024/04/08 | 1,434 | 1,434 | 1,430 | 1,434 | +1 | +0.1% | 5,700 |
| 2024/04/05 | 1,430 | 1,433 | 1,430 | 1,433 | +2 | +0.1% | 6,500 |
| 2024/04/04 | 1,431 | 1,432 | 1,428 | 1,431 | -2 | -0.1% | 15,900 |
| 2024/04/03 | 1,429 | 1,433 | 1,428 | 1,433 | +5 | +0.4% | 49,900 |
| 2024/04/02 | 1,428 | 1,431 | 1,427 | 1,428 | -1 | -0.1% | 62,100 |
| 2024/04/01 | 1,429 | 1,433 | 1,427 | 1,429 | +2 | +0.1% | 119,300 |
| 2024/03/29 | 1,423 | 1,428 | 1,423 | 1,427 | +4 | +0.3% | 78,800 |
| 2024/03/28 | 1,423 | 1,426 | 1,421 | 1,423 | -1 | -0.1% | 77,400 |
| 2024/03/27 | 1,426 | 1,426 | 1,424 | 1,424 | -1 | -0.1% | 67,700 |
| 2024/03/26 | 1,425 | 1,429 | 1,425 | 1,425 | +1 | +0.1% | 79,000 |
| 2024/03/25 | 1,431 | 1,431 | 1,424 | 1,424 | -7 | -0.5% | 29,400 |
| 2024/03/22 | 1,434 | 1,435 | 1,431 | 1,431 | -2 | -0.1% | 28,900 |
| 2024/03/21 | 1,432 | 1,435 | 1,432 | 1,433 | +2 | +0.1% | 155,300 |
| 2024/03/19 | 1,431 | 1,432 | 1,431 | 1,431 | -2 | -0.1% | 22,700 |
| 2024/03/18 | 1,432 | 1,434 | 1,431 | 1,433 | +1 | +0.1% | 65,900 |
| 2024/03/15 | 1,431 | 1,434 | 1,431 | 1,432 | -3 | -0.2% | 101,400 |
| 2024/03/14 | 1,433 | 1,435 | 1,433 | 1,435 | +2 | +0.1% | 180,800 |
| 2024/03/13 | 1,430 | 1,434 | 1,430 | 1,433 | +4 | +0.3% | 217,800 |
| 2024/03/12 | 1,431 | 1,432 | 1,427 | 1,429 | +86 | +6.4% | 587,700 |
| 2024/03/11 | 1,343 | 1,344 | 1,336 | 1,343 | ±0 | ±0% | 73,200 |
| 2024/03/08 | 1,343 | 1,345 | 1,342 | 1,343 | -1 | -0.1% | 45,700 |
| 2024/03/07 | 1,347 | 1,347 | 1,341 | 1,344 | -3 | -0.2% | 61,500 |
| 2024/03/06 | 1,349 | 1,349 | 1,346 | 1,347 | -1 | -0.1% | 37,200 |
| 2024/03/05 | 1,348 | 1,350 | 1,346 | 1,348 | ±0 | ±0% | 81,500 |
| 2024/03/04 | 1,350 | 1,351 | 1,341 | 1,348 | -1 | -0.1% | 282,200 |
| 2024/03/01 | 1,349 | 1,353 | 1,347 | 1,349 | ±0 | ±0% | 128,800 |
| 2024/02/29 | 1,358 | 1,358 | 1,349 | 1,349 | -2 | -0.1% | 70,000 |
| 2024/02/28 | 1,350 | 1,380 | 1,350 | 1,351 | -1 | -0.1% | 186,000 |
| 2024/02/27 | 1,348 | 1,352 | 1,347 | 1,352 | +2 | +0.1% | 99,200 |
| 2024/02/26 | 1,349 | 1,356 | 1,349 | 1,350 | +4 | +0.3% | 77,600 |
| 2024/02/22 | 1,347 | 1,349 | 1,346 | 1,346 | ±0 | ±0% | 139,000 |
| 2024/02/21 | 1,350 | 1,350 | 1,346 | 1,346 | -4 | -0.3% | 258,100 |
| 2024/02/20 | 1,350 | 1,352 | 1,350 | 1,350 | ±0 | ±0% | 35,700 |
| 2024/02/19 | 1,352 | 1,352 | 1,350 | 1,350 | ±0 | ±0% | 187,200 |
| 2024/02/16 | 1,350 | 1,355 | 1,349 | 1,350 | +3 | +0.2% | 162,500 |
| 2024/02/15 | 1,350 | 1,353 | 1,347 | 1,347 | +1 | +0.1% | 612,600 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「焼津水」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 |
|---|---|---|---|---|---|---|---|---|
| 焼津水 | 143,000円 | -1.4% | -65.5% | 0.70% | 217.00倍 | 0.86倍 |
|
魚介エキスの業務用調味料の大手。物言う株主の保有株比率２割超。いなば食品系がＴＯＢ実施 |
| 鳥越粉 | 69,000円 | +6.1% | +20.8% | 2.90% | 14.21倍 | 0.47倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ユタカフーズ | 188,800円 | -6.1% | -26.7% | 2.12% | 25.23倍 | 0.60倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ピックルスＨＤ | 117,400円 | +1.1% | +0.5% | 2.04% | 12.17倍 | 0.82倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| ダイショー | 142,100円 | +7.0% | +71.0% | 1.27% | 25.88倍 | 1.49倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
