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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 873 | 899 | 870 | 889 | +1 | +0.1% | 13,100 |
2017/05/17 | 906 | 910 | 888 | 888 | -35 | -3.8% | 15,900 |
2017/05/16 | 931 | 931 | 917 | 923 | -8 | -0.9% | 9,600 |
2017/05/15 | 959 | 971 | 920 | 931 | -95 | -9.3% | 19,400 |
2017/05/12 | 1,050 | 1,050 | 1,010 | 1,026 | -33 | -3.1% | 7,700 |
2017/05/11 | 1,069 | 1,070 | 1,020 | 1,059 | -11 | -1% | 7,800 |
2017/05/10 | 1,096 | 1,096 | 1,061 | 1,070 | -22 | -2% | 12,300 |
2017/05/09 | 1,069 | 1,092 | 1,061 | 1,092 | +18 | +1.7% | 11,000 |
2017/05/08 | 1,069 | 1,075 | 1,065 | 1,074 | +13 | +1.2% | 4,600 |
2017/05/02 | 1,062 | 1,064 | 1,040 | 1,061 | -1 | -0.1% | 10,700 |
2017/05/01 | 1,068 | 1,068 | 1,060 | 1,062 | -6 | -0.6% | 6,100 |
2017/04/28 | 1,072 | 1,072 | 1,045 | 1,068 | +26 | +2.5% | 8,600 |
2017/04/27 | 1,041 | 1,051 | 1,040 | 1,042 | -15 | -1.4% | 4,200 |
2017/04/26 | 1,096 | 1,096 | 1,051 | 1,057 | -23 | -2.1% | 5,000 |
2017/04/25 | 1,098 | 1,105 | 1,073 | 1,080 | -3 | -0.3% | 17,000 |
2017/04/24 | 1,063 | 1,084 | 1,062 | 1,083 | +21 | +2% | 11,200 |
2017/04/21 | 1,035 | 1,065 | 1,035 | 1,062 | +31 | +3% | 6,300 |
2017/04/20 | 1,027 | 1,039 | 1,020 | 1,031 | +1 | +0.1% | 6,300 |
2017/04/19 | 1,013 | 1,030 | 985 | 1,030 | +16 | +1.6% | 4,700 |
2017/04/18 | 1,038 | 1,038 | 1,011 | 1,014 | +21 | +2.1% | 3,400 |
2017/04/17 | 984 | 993 | 979 | 993 | +3 | +0.3% | 2,500 |
2017/04/14 | 976 | 990 | 976 | 990 | +2 | +0.2% | 1,400 |
2017/04/13 | 981 | 994 | 978 | 988 | -1 | -0.1% | 4,500 |
2017/04/12 | 1,030 | 1,031 | 977 | 989 | -71 | -6.7% | 8,500 |
2017/04/11 | 1,088 | 1,088 | 1,055 | 1,060 | +6 | +0.6% | 19,500 |
2017/04/10 | 1,029 | 1,072 | 1,025 | 1,054 | +25 | +2.4% | 9,700 |
2017/04/07 | 1,067 | 1,067 | 1,016 | 1,029 | +12 | +1.2% | 8,600 |
2017/04/06 | 1,120 | 1,120 | 1,005 | 1,017 | -97 | -8.7% | 30,500 |
2017/04/05 | 1,133 | 1,142 | 1,108 | 1,114 | -19 | -1.7% | 14,100 |
2017/04/04 | 1,127 | 1,141 | 1,113 | 1,133 | +13 | +1.2% | 17,400 |
2017/04/03 | 1,120 | 1,144 | 1,117 | 1,120 | ±0 | ±0% | 8,300 |
2017/03/31 | 1,106 | 1,133 | 1,106 | 1,120 | -15 | -1.3% | 19,500 |
2017/03/30 | 1,126 | 1,164 | 1,126 | 1,135 | +17 | +1.5% | 26,200 |
2017/03/29 | 1,150 | 1,150 | 1,110 | 1,118 | -9 | -0.8% | 9,400 |
2017/03/28 | 1,140 | 1,145 | 1,084 | 1,127 | -5 | -0.4% | 17,300 |
2017/03/27 | 1,116 | 1,137 | 1,116 | 1,132 | +16 | +1.4% | 9,500 |
2017/03/24 | 1,081 | 1,128 | 1,081 | 1,116 | +36 | +3.3% | 13,400 |
2017/03/23 | 1,105 | 1,124 | 1,077 | 1,080 | -39 | -3.5% | 23,000 |
2017/03/22 | 1,154 | 1,154 | 1,091 | 1,119 | -38 | -3.3% | 33,600 |
2017/03/21 | 1,179 | 1,179 | 1,116 | 1,157 | -24 | -2% | 35,900 |
2017/03/17 | 1,190 | 1,227 | 1,173 | 1,181 | +15 | +1.3% | 34,900 |
2017/03/16 | 1,140 | 1,174 | 1,138 | 1,166 | +19 | +1.7% | 16,000 |
2017/03/15 | 1,170 | 1,199 | 1,144 | 1,147 | -9 | -0.8% | 31,700 |
2017/03/14 | 1,152 | 1,179 | 1,136 | 1,156 | +4 | +0.3% | 33,100 |
2017/03/13 | 1,162 | 1,173 | 1,079 | 1,152 | -28 | -2.4% | 38,500 |
2017/03/10 | 1,193 | 1,219 | 1,150 | 1,180 | +47 | +4.1% | 51,600 |
2017/03/09 | 1,080 | 1,337 | 1,080 | 1,133 | +96 | +9.3% | 210,200 |
2017/03/08 | 1,050 | 1,050 | 1,025 | 1,037 | -5 | -0.5% | 13,500 |
2017/03/07 | 1,047 | 1,050 | 1,011 | 1,042 | -8 | -0.8% | 18,600 |
2017/03/06 | 1,000 | 1,079 | 997 | 1,050 | +50 | +5% | 38,300 |
1801~
1850
件表示中 / 3548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 | 81,100円 | +6.9% | +64.8% | 1.48% | 16.35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 |
大 冷 | 191,000円 | +9.4% | +13.2% | 3.14% | 13.36倍 | 1.16倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
コ モ | 285,400円 | -1.5% | +79.8% | 0.25% | 99.17倍 | 4.91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 | 28,000円 | -2.4% | -15.4% | 1.79% | 5.91倍 | 0.56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 | 116,600円 | +1.5% | -25.0% | 2.14% | 7.40倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム