日東ベストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 948 | 948 | 929 | 929 | -16 | -1.7% | 3,800 |
| 2018/02/20 | 947 | 948 | 937 | 945 | +11 | +1.2% | 1,400 |
| 2018/02/19 | 929 | 944 | 929 | 934 | -10 | -1.1% | 1,400 |
| 2018/02/16 | 911 | 944 | 911 | 944 | +24 | +2.6% | 2,800 |
| 2018/02/15 | 900 | 920 | 900 | 920 | +22 | +2.4% | 2,200 |
| 2018/02/14 | 913 | 930 | 880 | 898 | -16 | -1.8% | 5,300 |
| 2018/02/13 | 932 | 939 | 914 | 914 | -8 | -0.9% | 7,800 |
| 2018/02/09 | 900 | 922 | 900 | 922 | -68 | -6.9% | 3,100 |
| 2018/02/08 | 960 | 990 | 960 | 990 | +45 | +4.8% | 400 |
| 2018/02/07 | 970 | 989 | 945 | 945 | +15 | +1.6% | 4,400 |
| 2018/02/06 | 963 | 973 | 921 | 930 | -80 | -7.9% | 10,000 |
| 2018/02/05 | 1,000 | 1,029 | 1,000 | 1,010 | -57 | -5.3% | 5,800 |
| 2018/02/02 | 1,017 | 1,067 | 1,017 | 1,067 | +43 | +4.2% | 5,800 |
| 2018/02/01 | 1,012 | 1,026 | 1,012 | 1,024 | +27 | +2.7% | 2,500 |
| 2018/01/31 | 1,021 | 1,034 | 997 | 997 | -24 | -2.4% | 3,500 |
| 2018/01/30 | 1,019 | 1,036 | 1,019 | 1,021 | -15 | -1.4% | 1,500 |
| 2018/01/29 | 1,046 | 1,064 | 1,020 | 1,036 | +11 | +1.1% | 4,800 |
| 2018/01/26 | 1,031 | 1,044 | 1,025 | 1,025 | -12 | -1.2% | 5,100 |
| 2018/01/25 | 1,006 | 1,037 | 1,000 | 1,037 | +35 | +3.5% | 9,900 |
| 2018/01/24 | 1,018 | 1,022 | 1,001 | 1,002 | -3 | -0.3% | 8,100 |
| 2018/01/23 | 1,033 | 1,046 | 1,004 | 1,005 | -28 | -2.7% | 9,400 |
| 2018/01/22 | 1,038 | 1,082 | 1,011 | 1,033 | -16 | -1.5% | 30,900 |
| 2018/01/19 | 976 | 1,091 | 966 | 1,049 | +79 | +8.1% | 32,900 |
| 2018/01/18 | 978 | 1,000 | 960 | 970 | -10 | -1% | 11,100 |
| 2018/01/17 | 991 | 991 | 953 | 980 | -10 | -1% | 5,500 |
| 2018/01/16 | 960 | 1,034 | 955 | 990 | +30 | +3.1% | 10,700 |
| 2018/01/15 | 960 | 960 | 960 | 960 | -3 | -0.3% | 600 |
| 2018/01/12 | 953 | 965 | 953 | 963 | +8 | +0.8% | 600 |
| 2018/01/11 | 962 | 968 | 941 | 955 | -22 | -2.3% | 5,700 |
| 2018/01/10 | 979 | 979 | 974 | 977 | -2 | -0.2% | 500 |
| 2018/01/09 | 970 | 988 | 963 | 979 | +15 | +1.6% | 8,300 |
| 2018/01/05 | 970 | 970 | 940 | 964 | -6 | -0.6% | 6,500 |
| 2018/01/04 | 961 | 980 | 961 | 970 | +24 | +2.5% | 1,700 |
| 2017/12/29 | 920 | 971 | 920 | 946 | +17 | +1.8% | 15,400 |
| 2017/12/28 | 915 | 929 | 915 | 929 | +1 | +0.1% | 1,600 |
| 2017/12/27 | 920 | 928 | 920 | 928 | +8 | +0.9% | 1,200 |
| 2017/12/26 | 935 | 935 | 919 | 920 | -17 | -1.8% | 7,600 |
| 2017/12/25 | 940 | 940 | 916 | 937 | -1 | -0.1% | 9,500 |
| 2017/12/22 | 939 | 939 | 930 | 938 | +3 | +0.3% | 8,200 |
| 2017/12/21 | 931 | 940 | 930 | 935 | +4 | +0.4% | 4,700 |
| 2017/12/20 | 938 | 939 | 930 | 931 | -3 | -0.3% | 3,500 |
| 2017/12/19 | 937 | 950 | 927 | 934 | +7 | +0.8% | 4,500 |
| 2017/12/18 | 950 | 950 | 927 | 927 | +1 | +0.1% | 5,700 |
| 2017/12/15 | 938 | 975 | 922 | 926 | +4 | +0.4% | 14,500 |
| 2017/12/14 | 914 | 922 | 914 | 922 | +10 | +1.1% | 9,200 |
| 2017/12/13 | 909 | 912 | 904 | 912 | +3 | +0.3% | 3,000 |
| 2017/12/12 | 904 | 909 | 901 | 909 | +4 | +0.4% | 2,100 |
| 2017/12/11 | 902 | 905 | 898 | 905 | ±0 | ±0% | 4,700 |
| 2017/12/08 | 904 | 905 | 895 | 905 | -1 | -0.1% | 2,500 |
| 2017/12/07 | 905 | 906 | 905 | 906 | +11 | +1.2% | 4,200 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日東ベスト」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 |
|---|---|---|---|---|---|---|---|---|
| 日東ベスト | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45倍 | 0.62倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| コ モ | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| あじかん | 112,800円 | +3.5% | -11.7% | 2.66% | 6.13倍 | 0.51倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 仙波糖化 | 72,300円 | +0.3% | +19.2% | 2.07% | 12.66倍 | 0.69倍 |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
市場注目の銘柄
チャート関連のコラム
