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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,020 | 1,036 | 1,020 | 1,022 | -7 | -0.7% | 7,300 |
| 2018/08/30 | 1,021 | 1,043 | 1,014 | 1,029 | +4 | +0.4% | 8,800 |
| 2018/08/29 | 1,031 | 1,042 | 1,013 | 1,025 | -6 | -0.6% | 7,700 |
| 2018/08/28 | 1,050 | 1,056 | 1,030 | 1,031 | -18 | -1.7% | 10,600 |
| 2018/08/27 | 1,070 | 1,082 | 1,048 | 1,049 | +9 | +0.9% | 9,700 |
| 2018/08/24 | 1,019 | 1,045 | 1,018 | 1,040 | +22 | +2.2% | 8,400 |
| 2018/08/23 | 1,005 | 1,025 | 1,002 | 1,018 | +21 | +2.1% | 8,800 |
| 2018/08/22 | 1,000 | 1,005 | 997 | 997 | -1 | -0.1% | 7,200 |
| 2018/08/21 | 1,018 | 1,018 | 998 | 998 | -20 | -2% | 12,000 |
| 2018/08/20 | 1,046 | 1,046 | 1,009 | 1,018 | -29 | -2.8% | 14,400 |
| 2018/08/17 | 1,037 | 1,088 | 1,037 | 1,047 | +11 | +1.1% | 13,800 |
| 2018/08/16 | 1,077 | 1,083 | 1,035 | 1,036 | -47 | -4.3% | 11,600 |
| 2018/08/15 | 1,101 | 1,116 | 1,082 | 1,083 | -16 | -1.5% | 9,900 |
| 2018/08/14 | 1,101 | 1,104 | 1,086 | 1,099 | -4 | -0.4% | 10,700 |
| 2018/08/13 | 1,116 | 1,121 | 1,101 | 1,103 | -36 | -3.2% | 13,900 |
| 2018/08/10 | 1,144 | 1,151 | 1,131 | 1,139 | -12 | -1% | 12,500 |
| 2018/08/09 | 1,186 | 1,186 | 1,151 | 1,151 | -37 | -3.1% | 10,100 |
| 2018/08/08 | 1,247 | 1,247 | 1,171 | 1,188 | -68 | -5.4% | 20,800 |
| 2018/08/07 | 1,282 | 1,282 | 1,223 | 1,256 | -12 | -0.9% | 11,100 |
| 2018/08/06 | 1,286 | 1,305 | 1,268 | 1,268 | -23 | -1.8% | 3,500 |
| 2018/08/03 | 1,276 | 1,291 | 1,276 | 1,291 | +17 | +1.3% | 2,400 |
| 2018/08/02 | 1,285 | 1,312 | 1,271 | 1,274 | -4 | -0.3% | 5,900 |
| 2018/08/01 | 1,338 | 1,339 | 1,270 | 1,278 | -60 | -4.5% | 13,500 |
| 2018/07/31 | 1,298 | 1,340 | 1,281 | 1,338 | +40 | +3.1% | 11,300 |
| 2018/07/30 | 1,290 | 1,298 | 1,277 | 1,298 | +9 | +0.7% | 7,800 |
| 2018/07/27 | 1,289 | 1,290 | 1,283 | 1,289 | -3 | -0.2% | 3,100 |
| 2018/07/26 | 1,290 | 1,295 | 1,282 | 1,292 | +5 | +0.4% | 3,500 |
| 2018/07/25 | 1,279 | 1,294 | 1,279 | 1,287 | +9 | +0.7% | 2,400 |
| 2018/07/24 | 1,276 | 1,285 | 1,276 | 1,278 | +2 | +0.2% | 1,700 |
| 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 |
1701～
1750
件表示中 / 7013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 | 74,200円 | +4.7% | +26.8% | 1.89% | 18.11倍 | 0.92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 |
| サンクゼール | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.23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 |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.34倍 | 1.39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 |
| ウェルディッシ | 63,000円 | - | - | 0.57% | - | 5.14倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| 塩水糖 | 38,900円 | -1.9% | -24.6% | 3.86% | 6.69倍 | 0.64倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
