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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,300 | 1,310 | 1,300 | 1,303 | +3 | +0.2% | 3,000 |
| 2017/07/13 | 1,305 | 1,308 | 1,298 | 1,300 | -6 | -0.5% | 4,300 |
| 2017/07/12 | 1,301 | 1,317 | 1,301 | 1,306 | +11 | +0.8% | 4,200 |
| 2017/07/11 | 1,288 | 1,302 | 1,286 | 1,295 | +11 | +0.9% | 4,200 |
| 2017/07/10 | 1,285 | 1,296 | 1,283 | 1,284 | +2 | +0.2% | 7,300 |
| 2017/07/07 | 1,320 | 1,326 | 1,282 | 1,282 | -50 | -3.8% | 13,400 |
| 2017/07/06 | 1,331 | 1,352 | 1,331 | 1,332 | -8 | -0.6% | 7,600 |
| 2017/07/05 | 1,327 | 1,340 | 1,318 | 1,340 | +14 | +1.1% | 12,000 |
| 2017/07/04 | 1,359 | 1,359 | 1,326 | 1,326 | -31 | -2.3% | 9,300 |
| 2017/07/03 | 1,354 | 1,357 | 1,336 | 1,357 | +11 | +0.8% | 18,200 |
| 2017/06/30 | 1,347 | 1,349 | 1,343 | 1,346 | -2 | -0.1% | 12,100 |
| 2017/06/29 | 1,340 | 1,353 | 1,326 | 1,348 | +20 | +1.5% | 25,700 |
| 2017/06/28 | 1,312 | 1,336 | 1,312 | 1,328 | -30 | -2.2% | 96,800 |
| 2017/06/27 | 1,370 | 1,379 | 1,358 | 1,358 | -12 | -0.9% | 124,800 |
| 2017/06/26 | 1,393 | 1,404 | 1,370 | 1,370 | -36 | -2.6% | 34,500 |
| 2017/06/23 | 1,409 | 1,414 | 1,394 | 1,406 | +7 | +0.5% | 25,400 |
| 2017/06/22 | 1,390 | 1,410 | 1,390 | 1,399 | +9 | +0.6% | 22,200 |
| 2017/06/21 | 1,387 | 1,398 | 1,381 | 1,390 | +9 | +0.7% | 24,900 |
| 2017/06/20 | 1,357 | 1,400 | 1,357 | 1,381 | +25 | +1.8% | 24,600 |
| 2017/06/19 | 1,356 | 1,366 | 1,356 | 1,356 | ±0 | ±0% | 15,300 |
| 2017/06/16 | 1,355 | 1,362 | 1,355 | 1,356 | +5 | +0.4% | 19,000 |
| 2017/06/15 | 1,357 | 1,359 | 1,350 | 1,351 | +1 | +0.1% | 8,700 |
| 2017/06/14 | 1,362 | 1,365 | 1,350 | 1,350 | -8 | -0.6% | 7,600 |
| 2017/06/13 | 1,357 | 1,361 | 1,356 | 1,358 | +8 | +0.6% | 3,300 |
| 2017/06/12 | 1,359 | 1,362 | 1,346 | 1,350 | -2 | -0.1% | 27,200 |
| 2017/06/09 | 1,353 | 1,358 | 1,352 | 1,352 | ±0 | ±0% | 12,200 |
| 2017/06/08 | 1,356 | 1,359 | 1,352 | 1,352 | +1 | +0.1% | 16,200 |
| 2017/06/07 | 1,359 | 1,359 | 1,351 | 1,351 | -3 | -0.2% | 17,200 |
| 2017/06/06 | 1,355 | 1,365 | 1,351 | 1,354 | -1 | -0.1% | 12,700 |
| 2017/06/05 | 1,348 | 1,359 | 1,347 | 1,355 | -4 | -0.3% | 9,100 |
| 2017/06/02 | 1,336 | 1,359 | 1,336 | 1,359 | +14 | +1% | 15,200 |
| 2017/06/01 | 1,342 | 1,346 | 1,335 | 1,345 | +20 | +1.5% | 14,000 |
| 2017/05/31 | 1,329 | 1,339 | 1,325 | 1,325 | -3 | -0.2% | 9,200 |
| 2017/05/30 | 1,330 | 1,335 | 1,326 | 1,328 | +2 | +0.2% | 10,500 |
| 2017/05/29 | 1,324 | 1,336 | 1,324 | 1,326 | +2 | +0.2% | 11,500 |
| 2017/05/26 | 1,338 | 1,349 | 1,322 | 1,324 | -14 | -1% | 7,200 |
| 2017/05/25 | 1,350 | 1,358 | 1,335 | 1,338 | -11 | -0.8% | 9,800 |
| 2017/05/24 | 1,344 | 1,349 | 1,344 | 1,349 | +6 | +0.4% | 5,700 |
| 2017/05/23 | 1,339 | 1,347 | 1,336 | 1,343 | +13 | +1% | 10,200 |
| 2017/05/22 | 1,320 | 1,333 | 1,320 | 1,330 | +10 | +0.8% | 6,900 |
| 2017/05/19 | 1,323 | 1,323 | 1,310 | 1,320 | -5 | -0.4% | 9,300 |
| 2017/05/18 | 1,304 | 1,325 | 1,304 | 1,325 | ±0 | ±0% | 10,500 |
| 2017/05/17 | 1,306 | 1,330 | 1,306 | 1,325 | +5 | +0.4% | 6,200 |
| 2017/05/16 | 1,320 | 1,321 | 1,306 | 1,320 | +6 | +0.5% | 9,900 |
| 2017/05/15 | 1,290 | 1,319 | 1,290 | 1,314 | +35 | +2.7% | 15,000 |
| 2017/05/12 | 1,300 | 1,306 | 1,276 | 1,279 | -16 | -1.2% | 10,800 |
| 2017/05/11 | 1,300 | 1,300 | 1,269 | 1,295 | -22 | -1.7% | 31,500 |
| 2017/05/10 | 1,331 | 1,339 | 1,315 | 1,317 | -10 | -0.8% | 12,900 |
| 2017/05/09 | 1,282 | 1,331 | 1,278 | 1,327 | +29 | +2.2% | 14,500 |
| 2017/05/08 | 1,280 | 1,307 | 1,274 | 1,298 | +26 | +2% | 13,700 |
1801～
1850
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 | 73,200円 | +5.8% | +8.3% | 1.91% | 14.01倍 | 0.93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 | 167,600円 | +0.6% | +41.6% | 3.16% | 8.07倍 | 1.31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 | 105,100円 | +1.1% | +0.5% | 2.28% | 10.89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 | 79,300円 | +3.2% | - | 0.00% | 46.40倍 | 32.38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
