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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/11 | 1,369 | 1,379 | 1,359 | 1,378 | +12 | +0.9% | 5,900 |
| 2018/05/10 | 1,346 | 1,366 | 1,345 | 1,366 | +21 | +1.6% | 4,900 |
| 2018/05/09 | 1,363 | 1,373 | 1,341 | 1,345 | -15 | -1.1% | 8,100 |
| 2018/05/08 | 1,361 | 1,370 | 1,355 | 1,360 | -7 | -0.5% | 6,500 |
| 2018/05/07 | 1,343 | 1,367 | 1,341 | 1,367 | +24 | +1.8% | 4,700 |
| 2018/05/02 | 1,340 | 1,353 | 1,338 | 1,343 | -4 | -0.3% | 6,700 |
| 2018/05/01 | 1,378 | 1,378 | 1,342 | 1,347 | -32 | -2.3% | 6,400 |
| 2018/04/27 | 1,373 | 1,380 | 1,358 | 1,379 | +21 | +1.5% | 12,300 |
| 2018/04/26 | 1,339 | 1,363 | 1,330 | 1,358 | +26 | +2% | 13,900 |
| 2018/04/25 | 1,328 | 1,335 | 1,320 | 1,332 | +3 | +0.2% | 6,600 |
| 2018/04/24 | 1,341 | 1,341 | 1,314 | 1,329 | +5 | +0.4% | 6,200 |
| 2018/04/23 | 1,304 | 1,325 | 1,304 | 1,324 | +11 | +0.8% | 3,500 |
| 2018/04/20 | 1,341 | 1,341 | 1,310 | 1,313 | -28 | -2.1% | 8,900 |
| 2018/04/19 | 1,295 | 1,350 | 1,295 | 1,341 | +47 | +3.6% | 13,400 |
| 2018/04/18 | 1,281 | 1,295 | 1,280 | 1,294 | +24 | +1.9% | 5,800 |
| 2018/04/17 | 1,271 | 1,277 | 1,264 | 1,270 | -4 | -0.3% | 3,700 |
| 2018/04/16 | 1,267 | 1,274 | 1,251 | 1,274 | +8 | +0.6% | 4,500 |
| 2018/04/13 | 1,266 | 1,276 | 1,258 | 1,266 | ±0 | ±0% | 5,400 |
| 2018/04/12 | 1,270 | 1,275 | 1,250 | 1,266 | -2 | -0.2% | 7,500 |
| 2018/04/11 | 1,279 | 1,284 | 1,261 | 1,268 | -10 | -0.8% | 4,100 |
| 2018/04/10 | 1,258 | 1,279 | 1,258 | 1,278 | +28 | +2.2% | 4,700 |
1751～
1800
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
