一正蒲鉾の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,273 | 1,283 | 1,273 | 1,276 | -7 | -0.5% | 3,000 |
| 2018/07/20 | 1,292 | 1,305 | 1,283 | 1,283 | -9 | -0.7% | 8,800 |
| 2018/07/19 | 1,300 | 1,303 | 1,284 | 1,292 | -12 | -0.9% | 8,000 |
| 2018/07/18 | 1,320 | 1,320 | 1,301 | 1,304 | +11 | +0.9% | 7,900 |
| 2018/07/17 | 1,244 | 1,296 | 1,244 | 1,293 | +71 | +5.8% | 9,000 |
| 2018/07/13 | 1,223 | 1,233 | 1,221 | 1,222 | -1 | -0.1% | 5,800 |
| 2018/07/12 | 1,201 | 1,233 | 1,201 | 1,223 | +10 | +0.8% | 10,500 |
| 2018/07/11 | 1,252 | 1,256 | 1,206 | 1,213 | -35 | -2.8% | 15,400 |
| 2018/07/10 | 1,286 | 1,294 | 1,248 | 1,248 | -37 | -2.9% | 13,200 |
| 2018/07/09 | 1,303 | 1,311 | 1,281 | 1,285 | -17 | -1.3% | 13,000 |
| 2018/07/06 | 1,303 | 1,320 | 1,299 | 1,302 | ±0 | ±0% | 6,900 |
| 2018/07/05 | 1,299 | 1,328 | 1,296 | 1,302 | +7 | +0.5% | 8,100 |
| 2018/07/04 | 1,311 | 1,311 | 1,293 | 1,295 | -7 | -0.5% | 7,200 |
| 2018/07/03 | 1,327 | 1,327 | 1,300 | 1,302 | -19 | -1.4% | 10,000 |
| 2018/07/02 | 1,342 | 1,342 | 1,317 | 1,321 | -20 | -1.5% | 10,300 |
| 2018/06/29 | 1,343 | 1,347 | 1,321 | 1,341 | +4 | +0.3% | 11,900 |
| 2018/06/28 | 1,320 | 1,337 | 1,308 | 1,337 | +17 | +1.3% | 18,500 |
| 2018/06/27 | 1,306 | 1,326 | 1,291 | 1,320 | +14 | +1.1% | 73,900 |
| 2018/06/26 | 1,320 | 1,355 | 1,306 | 1,306 | -25 | -1.9% | 134,900 |
| 2018/06/25 | 1,393 | 1,398 | 1,331 | 1,331 | -70 | -5% | 40,800 |
| 2018/06/22 | 1,415 | 1,415 | 1,401 | 1,401 | -20 | -1.4% | 38,400 |
| 2018/06/21 | 1,442 | 1,446 | 1,421 | 1,421 | -28 | -1.9% | 48,100 |
| 2018/06/20 | 1,424 | 1,450 | 1,406 | 1,449 | +24 | +1.7% | 81,600 |
| 2018/06/19 | 1,455 | 1,455 | 1,417 | 1,425 | -30 | -2.1% | 24,000 |
| 2018/06/18 | 1,473 | 1,480 | 1,455 | 1,455 | -18 | -1.2% | 35,900 |
| 2018/06/15 | 1,475 | 1,480 | 1,473 | 1,473 | -9 | -0.6% | 27,000 |
| 2018/06/14 | 1,469 | 1,489 | 1,461 | 1,482 | +14 | +1% | 20,100 |
| 2018/06/13 | 1,448 | 1,470 | 1,447 | 1,468 | +20 | +1.4% | 22,100 |
| 2018/06/12 | 1,445 | 1,448 | 1,436 | 1,448 | +10 | +0.7% | 13,600 |
| 2018/06/11 | 1,435 | 1,447 | 1,430 | 1,438 | +3 | +0.2% | 23,600 |
| 2018/06/08 | 1,421 | 1,443 | 1,421 | 1,435 | -5 | -0.3% | 18,400 |
| 2018/06/07 | 1,420 | 1,446 | 1,414 | 1,440 | +18 | +1.3% | 34,000 |
| 2018/06/06 | 1,440 | 1,444 | 1,418 | 1,422 | -28 | -1.9% | 37,300 |
| 2018/06/05 | 1,403 | 1,450 | 1,403 | 1,450 | +42 | +3% | 8,200 |
| 2018/06/04 | 1,400 | 1,409 | 1,390 | 1,408 | +17 | +1.2% | 10,300 |
| 2018/06/01 | 1,405 | 1,405 | 1,380 | 1,391 | -14 | -1% | 8,000 |
| 2018/05/31 | 1,390 | 1,410 | 1,385 | 1,405 | +35 | +2.6% | 6,000 |
| 2018/05/30 | 1,409 | 1,409 | 1,369 | 1,370 | -43 | -3% | 9,300 |
| 2018/05/29 | 1,429 | 1,436 | 1,404 | 1,413 | -12 | -0.8% | 9,900 |
| 2018/05/28 | 1,427 | 1,428 | 1,418 | 1,425 | +3 | +0.2% | 4,800 |
| 2018/05/25 | 1,429 | 1,429 | 1,407 | 1,422 | -18 | -1.3% | 4,800 |
| 2018/05/24 | 1,439 | 1,440 | 1,429 | 1,440 | ±0 | ±0% | 5,800 |
| 2018/05/23 | 1,427 | 1,440 | 1,421 | 1,440 | +19 | +1.3% | 9,800 |
| 2018/05/22 | 1,414 | 1,421 | 1,410 | 1,421 | +14 | +1% | 6,000 |
| 2018/05/21 | 1,400 | 1,412 | 1,400 | 1,407 | +7 | +0.5% | 6,100 |
| 2018/05/18 | 1,414 | 1,414 | 1,392 | 1,400 | +5 | +0.4% | 4,300 |
| 2018/05/17 | 1,410 | 1,415 | 1,387 | 1,395 | -20 | -1.4% | 8,700 |
| 2018/05/16 | 1,375 | 1,419 | 1,373 | 1,415 | +37 | +2.7% | 19,800 |
| 2018/05/15 | 1,372 | 1,378 | 1,360 | 1,378 | +11 | +0.8% | 6,200 |
| 2018/05/14 | 1,372 | 1,372 | 1,359 | 1,367 | -11 | -0.8% | 7,700 |
1551～
1600
件表示中 / 6834件
類似銘柄と比較する
現在ご覧いただいている「一正蒲」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 |
|---|---|---|---|---|---|---|---|---|
| 一正蒲 | 73,700円 | +5.8% | +8.3% | 1.90% | 14.11倍 | 0.94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 |
| ダイショー | 141,000円 | +3.4% | -19.0% | 1.28% | 29.59倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| イフジ産業 | 168,800円 | +0.6% | +41.6% | 3.14% | 8.12倍 | 1.32倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ピックルスＨＤ | 104,400円 | +1.1% | +0.5% | 2.30% | 10.82倍 | 0.71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 |
| ウェルディッシ | 81,300円 | +3.2% | - | 0.00% | 47.57倍 | 33.20倍 |
|
健康飲料や珍味を展開。化粧品会社買収、大手医療法人と給食卸や介護用品卸などで包括契約 |
市場注目の銘柄
チャート関連のコラム
