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 |
|---|---|---|---|---|---|---|---|
| 1997/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/24 | 1,700 | 1,760 | 1,700 | 1,760 | ±0 | ±0% | 2,000 |
| 1997/03/21 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 1,000 |
| 1997/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/18 | 1,790 | 1,790 | 1,790 | 1,790 | +10 | +0.6% | 283,500 |
| 1997/03/17 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 283,000 |
| 1997/03/14 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 4,000 |
| 1997/03/13 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 3,000 |
| 1997/03/12 | 1,770 | 1,770 | 1,770 | 1,770 | -10 | -0.6% | 2,000 |
| 1997/03/11 | 1,740 | 1,780 | 1,740 | 1,780 | +10 | +0.6% | 3,000 |
| 1997/03/10 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 3,000 |
| 1997/03/07 | 1,700 | 1,770 | 1,700 | 1,770 | -10 | -0.6% | 4,000 |
| 1997/03/06 | 1,780 | 1,780 | 1,780 | 1,780 | -10 | -0.6% | 3,000 |
| 1997/03/05 | 1,720 | 1,790 | 1,720 | 1,790 | ±0 | ±0% | 4,000 |
| 1997/03/04 | 1,790 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 4,500 |
| 1997/03/03 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 3,000 |
| 1997/02/28 | 1,730 | 1,770 | 1,730 | 1,770 | -20 | -1.1% | 3,500 |
| 1997/02/27 | 1,800 | 1,800 | 1,790 | 1,790 | - | - | 4,000 |
| 1997/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/25 | 1,770 | 1,780 | 1,720 | 1,720 | -50 | -2.8% | 3,500 |
| 1997/02/24 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 3,000 |
| 1997/02/21 | 1,710 | 1,790 | 1,710 | 1,770 | -30 | -1.7% | 10,000 |
| 1997/02/20 | 1,790 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 4,000 |
| 1997/02/19 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 3,000 |
| 1997/02/18 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 3,500 |
| 1997/02/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,000 |
| 1997/02/14 | 1,750 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 3,500 |
| 1997/02/13 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 3,000 |
| 1997/02/12 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,000 |
| 1997/02/10 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 3,000 |
| 1997/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/06 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 6,000 |
| 1997/02/05 | 1,720 | 1,800 | 1,720 | 1,800 | ±0 | ±0% | 6,000 |
| 1997/02/04 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 1997/02/03 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,000 |
| 1997/01/31 | 1,800 | 1,800 | 1,800 | 1,800 | +50 | +2.9% | 13,000 |
| 1997/01/30 | 1,750 | 1,750 | 1,750 | 1,750 | -50 | -2.8% | 1,000 |
| 1997/01/29 | 1,740 | 1,800 | 1,740 | 1,800 | ±0 | ±0% | 1,000 |
| 1997/01/28 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 6,000 |
| 1997/01/27 | 1,840 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 7,000 |
| 1997/01/24 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 5,000 |
| 1997/01/23 | 1,740 | 1,840 | 1,740 | 1,840 | +40 | +2.2% | 7,000 |
| 1997/01/22 | 1,750 | 1,810 | 1,750 | 1,800 | -10 | -0.6% | 4,500 |
| 1997/01/21 | 1,830 | 1,830 | 1,800 | 1,810 | -20 | -1.1% | 2,000 |
| 1997/01/20 | 1,830 | 1,830 | 1,830 | 1,830 | +30 | +1.7% | 5,500 |
| 1997/01/17 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 5,000 |
| 1997/01/16 | 1,790 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 5,000 |
| 1997/01/14 | 1,790 | 1,790 | 1,770 | 1,780 | ±0 | ±0% | 11,000 |
| 1997/01/13 | 1,780 | 1,780 | 1,760 | 1,780 | ±0 | ±0% | 9,500 |
| 1997/01/10 | 1,800 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 10,000 |
6651～
6700
件表示中 / 6704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 | 143,300円 | -1.4% | -65.5% | 0.70% | 217.45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 | 67,900円 | +6.1% | +20.8% | 2.95% | 13.99倍 | 0.46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 | 190,300円 | -6.1% | -26.7% | 2.10% | 25.43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 | 116,500円 | +1.1% | +0.5% | 2.06% | 12.07倍 | 0.81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 |
| 一正蒲 | 75,700円 | +15.2% | - | 1.59% | 15.46倍 | 0.98倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
