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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,169 | 1,172 | 1,159 | 1,161 | -13 | -1.1% | 134,200 |
2023/12/06 | 1,180 | 1,186 | 1,160 | 1,174 | -8 | -0.7% | 97,800 |
2023/12/05 | 1,177 | 1,189 | 1,175 | 1,182 | +6 | +0.5% | 64,700 |
2023/12/04 | 1,160 | 1,187 | 1,160 | 1,176 | +15 | +1.3% | 128,200 |
2023/12/01 | 1,167 | 1,170 | 1,156 | 1,161 | -9 | -0.8% | 272,200 |
2023/11/30 | 1,178 | 1,179 | 1,168 | 1,170 | -8 | -0.7% | 32,400 |
2023/11/29 | 1,177 | 1,183 | 1,174 | 1,178 | -1 | -0.1% | 51,900 |
2023/11/28 | 1,178 | 1,184 | 1,178 | 1,179 | -4 | -0.3% | 55,200 |
2023/11/27 | 1,187 | 1,191 | 1,177 | 1,183 | -4 | -0.3% | 23,000 |
2023/11/24 | 1,185 | 1,189 | 1,183 | 1,187 | +12 | +1% | 16,700 |
2023/11/22 | 1,178 | 1,190 | 1,175 | 1,175 | -3 | -0.3% | 16,100 |
2023/11/21 | 1,176 | 1,187 | 1,176 | 1,178 | +1 | +0.1% | 10,300 |
2023/11/20 | 1,172 | 1,186 | 1,172 | 1,177 | +1 | +0.1% | 26,700 |
2023/11/17 | 1,167 | 1,178 | 1,167 | 1,176 | +9 | +0.8% | 18,700 |
2023/11/16 | 1,177 | 1,177 | 1,167 | 1,167 | -3 | -0.3% | 46,600 |
2023/11/15 | 1,181 | 1,187 | 1,170 | 1,170 | -10 | -0.8% | 20,300 |
2023/11/14 | 1,184 | 1,191 | 1,178 | 1,180 | -4 | -0.3% | 27,700 |
2023/11/13 | 1,184 | 1,195 | 1,182 | 1,184 | +2 | +0.2% | 15,300 |
2023/11/10 | 1,181 | 1,192 | 1,173 | 1,182 | +1 | +0.1% | 49,600 |
2023/11/09 | 1,178 | 1,187 | 1,167 | 1,181 | +3 | +0.3% | 72,900 |
2023/11/08 | 1,191 | 1,195 | 1,174 | 1,178 | -17 | -1.4% | 51,800 |
2023/11/07 | 1,181 | 1,209 | 1,171 | 1,195 | +10 | +0.8% | 48,400 |
2023/11/06 | 1,187 | 1,201 | 1,179 | 1,185 | -20 | -1.7% | 83,800 |
2023/11/02 | 1,207 | 1,207 | 1,191 | 1,205 | -2 | -0.2% | 60,000 |
2023/11/01 | 1,210 | 1,210 | 1,192 | 1,207 | +12 | +1% | 50,200 |
2023/10/31 | 1,196 | 1,214 | 1,192 | 1,195 | +12 | +1% | 71,800 |
2023/10/30 | 1,200 | 1,213 | 1,183 | 1,183 | -41 | -3.3% | 170,100 |
2023/10/27 | 1,200 | 1,224 | 1,200 | 1,224 | +26 | +2.2% | 79,100 |
2023/10/26 | 1,197 | 1,205 | 1,193 | 1,198 | ±0 | ±0% | 80,100 |
2023/10/25 | 1,200 | 1,213 | 1,194 | 1,198 | -2 | -0.2% | 54,800 |
2023/10/24 | 1,194 | 1,205 | 1,180 | 1,200 | +2 | +0.2% | 89,200 |
2023/10/23 | 1,195 | 1,218 | 1,195 | 1,198 | +7 | +0.6% | 100,800 |
2023/10/20 | 1,199 | 1,200 | 1,180 | 1,191 | -9 | -0.8% | 205,600 |
2023/10/19 | 1,226 | 1,245 | 1,160 | 1,200 | -86 | -6.7% | 478,900 |
2023/10/18 | 1,280 | 1,312 | 1,280 | 1,286 | -9 | -0.7% | 96,300 |
2023/10/17 | 1,287 | 1,298 | 1,282 | 1,295 | +9 | +0.7% | 49,900 |
2023/10/16 | 1,284 | 1,305 | 1,282 | 1,286 | -7 | -0.5% | 143,700 |
2023/10/13 | 1,287 | 1,305 | 1,278 | 1,293 | -19 | -1.4% | 35,900 |
2023/10/12 | 1,275 | 1,314 | 1,271 | 1,312 | +32 | +2.5% | 97,300 |
2023/10/11 | 1,283 | 1,286 | 1,270 | 1,280 | -7 | -0.5% | 86,800 |
2023/10/10 | 1,278 | 1,300 | 1,278 | 1,287 | -18 | -1.4% | 54,800 |
2023/10/06 | 1,297 | 1,308 | 1,292 | 1,305 | -3 | -0.2% | 15,600 |
2023/10/05 | 1,287 | 1,308 | 1,287 | 1,308 | +21 | +1.6% | 19,700 |
2023/10/04 | 1,295 | 1,315 | 1,275 | 1,287 | -6 | -0.5% | 108,000 |
2023/10/03 | 1,313 | 1,313 | 1,288 | 1,293 | -20 | -1.5% | 39,200 |
2023/10/02 | 1,319 | 1,338 | 1,303 | 1,313 | -5 | -0.4% | 90,700 |
2023/09/29 | 1,350 | 1,350 | 1,318 | 1,318 | -40 | -2.9% | 85,100 |
2023/09/28 | 1,343 | 1,370 | 1,325 | 1,358 | +17 | +1.3% | 98,100 |
2023/09/27 | 1,320 | 1,349 | 1,318 | 1,341 | +5 | +0.4% | 81,100 |
2023/09/26 | 1,305 | 1,350 | 1,303 | 1,336 | +41 | +3.2% | 101,900 |
101~
150
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