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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,346 | 1,347 | 1,345 | 1,346 | +1 | +0.1% | 158,800 |
| 2024/02/13 | 1,346 | 1,347 | 1,345 | 1,345 | -1 | -0.1% | 227,000 |
| 2024/02/09 | 1,347 | 1,348 | 1,346 | 1,346 | -1 | -0.1% | 277,300 |
| 2024/02/08 | 1,347 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 99,800 |
| 2024/02/07 | 1,349 | 1,350 | 1,347 | 1,348 | -2 | -0.1% | 385,100 |
| 2024/02/06 | 1,347 | 1,350 | 1,346 | 1,350 | +121 | +9.8% | 1,422,000 |
| 2024/02/05 | 1,219 | 1,250 | 1,219 | 1,229 | +10 | +0.8% | 68,400 |
| 2024/02/02 | 1,226 | 1,226 | 1,213 | 1,219 | -4 | -0.3% | 13,900 |
| 2024/02/01 | 1,230 | 1,246 | 1,221 | 1,223 | -14 | -1.1% | 23,900 |
| 2024/01/31 | 1,219 | 1,244 | 1,215 | 1,237 | +12 | +1% | 31,500 |
| 2024/01/30 | 1,200 | 1,239 | 1,200 | 1,225 | +25 | +2.1% | 102,900 |
| 2024/01/29 | 1,198 | 1,205 | 1,195 | 1,200 | +12 | +1% | 19,900 |
| 2024/01/26 | 1,199 | 1,200 | 1,185 | 1,188 | -14 | -1.2% | 19,300 |
| 2024/01/25 | 1,194 | 1,210 | 1,194 | 1,202 | +9 | +0.8% | 22,300 |
| 2024/01/24 | 1,190 | 1,200 | 1,188 | 1,193 | +2 | +0.2% | 16,000 |
| 2024/01/23 | 1,197 | 1,200 | 1,190 | 1,191 | -1 | -0.1% | 9,400 |
| 2024/01/22 | 1,182 | 1,198 | 1,182 | 1,192 | +11 | +0.9% | 16,700 |
| 2024/01/19 | 1,182 | 1,188 | 1,177 | 1,181 | ±0 | ±0% | 54,000 |
| 2024/01/18 | 1,190 | 1,193 | 1,181 | 1,181 | -9 | -0.8% | 27,900 |
| 2024/01/17 | 1,184 | 1,199 | 1,184 | 1,190 | +6 | +0.5% | 25,500 |
| 2024/01/16 | 1,200 | 1,202 | 1,184 | 1,184 | -16 | -1.3% | 24,100 |
| 2024/01/15 | 1,188 | 1,205 | 1,188 | 1,200 | +7 | +0.6% | 26,500 |
| 2024/01/12 | 1,195 | 1,202 | 1,184 | 1,193 | -11 | -0.9% | 54,900 |
| 2024/01/11 | 1,213 | 1,213 | 1,200 | 1,204 | -14 | -1.1% | 23,800 |
| 2024/01/10 | 1,230 | 1,230 | 1,214 | 1,218 | -12 | -1% | 22,500 |
| 2024/01/09 | 1,220 | 1,240 | 1,212 | 1,230 | +13 | +1.1% | 55,500 |
| 2024/01/05 | 1,204 | 1,226 | 1,204 | 1,217 | +7 | +0.6% | 13,200 |
| 2024/01/04 | 1,199 | 1,218 | 1,193 | 1,210 | +11 | +0.9% | 15,900 |
| 2023/12/29 | 1,191 | 1,204 | 1,190 | 1,199 | ±0 | ±0% | 65,200 |
| 2023/12/28 | 1,199 | 1,200 | 1,197 | 1,199 | ±0 | ±0% | 2,600 |
| 2023/12/27 | 1,200 | 1,200 | 1,188 | 1,199 | +5 | +0.4% | 32,400 |
| 2023/12/26 | 1,191 | 1,198 | 1,191 | 1,194 | -1 | -0.1% | 9,100 |
| 2023/12/25 | 1,193 | 1,204 | 1,183 | 1,195 | -3 | -0.3% | 20,300 |
| 2023/12/22 | 1,220 | 1,224 | 1,195 | 1,198 | -11 | -0.9% | 21,300 |
| 2023/12/21 | 1,212 | 1,227 | 1,205 | 1,209 | -13 | -1.1% | 21,300 |
| 2023/12/20 | 1,214 | 1,257 | 1,212 | 1,222 | +8 | +0.7% | 51,600 |
| 2023/12/19 | 1,191 | 1,217 | 1,189 | 1,214 | +25 | +2.1% | 59,000 |
| 2023/12/18 | 1,163 | 1,198 | 1,163 | 1,189 | +26 | +2.2% | 45,300 |
| 2023/12/15 | 1,165 | 1,170 | 1,162 | 1,163 | -2 | -0.2% | 85,600 |
| 2023/12/14 | 1,170 | 1,170 | 1,163 | 1,165 | -3 | -0.3% | 37,800 |
| 2023/12/13 | 1,162 | 1,168 | 1,162 | 1,168 | +4 | +0.3% | 53,900 |
| 2023/12/12 | 1,165 | 1,172 | 1,164 | 1,164 | -1 | -0.1% | 8,600 |
| 2023/12/11 | 1,165 | 1,173 | 1,162 | 1,165 | +4 | +0.3% | 42,200 |
| 2023/12/08 | 1,160 | 1,166 | 1,158 | 1,161 | ±0 | ±0% | 48,200 |
51～
100
件表示中 / 6705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 |
| サンクゼール | 201,000円 | +9.1% | -5.1% | 1.74% | 21.47倍 | 3.91倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 鳥越粉 | 67,800円 | +6.1% | +20.8% | 2.95% | 13.96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 | 185,200円 | -6.1% | -26.7% | 2.16% | 24.75倍 | 0.59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 | 116,600円 | +1.1% | +0.5% | 2.06% | 12.08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 |
市場注目の銘柄
チャート関連のコラム
