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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,303 | 1,306 | 1,284 | 1,284 | -19 | -1.5% | 8,500 |
| 2018/01/24 | 1,311 | 1,311 | 1,301 | 1,303 | -9 | -0.7% | 5,000 |
| 2018/01/23 | 1,310 | 1,317 | 1,300 | 1,312 | +2 | +0.2% | 4,200 |
| 2018/01/22 | 1,320 | 1,328 | 1,308 | 1,310 | -10 | -0.8% | 7,300 |
| 2018/01/19 | 1,308 | 1,322 | 1,308 | 1,320 | +14 | +1.1% | 7,400 |
| 2018/01/18 | 1,301 | 1,310 | 1,301 | 1,306 | +6 | +0.5% | 5,600 |
| 2018/01/17 | 1,302 | 1,308 | 1,300 | 1,300 | -2 | -0.2% | 3,500 |
| 2018/01/16 | 1,304 | 1,305 | 1,299 | 1,302 | -2 | -0.2% | 4,100 |
| 2018/01/15 | 1,300 | 1,311 | 1,300 | 1,304 | +11 | +0.9% | 3,200 |
| 2018/01/12 | 1,293 | 1,305 | 1,291 | 1,293 | -6 | -0.5% | 7,300 |
| 2018/01/11 | 1,296 | 1,300 | 1,296 | 1,299 | +3 | +0.2% | 2,300 |
| 2018/01/10 | 1,300 | 1,300 | 1,293 | 1,296 | -4 | -0.3% | 2,400 |
| 2018/01/09 | 1,303 | 1,303 | 1,290 | 1,300 | -3 | -0.2% | 3,900 |
| 2018/01/05 | 1,305 | 1,310 | 1,290 | 1,303 | +2 | +0.2% | 5,700 |
| 2018/01/04 | 1,306 | 1,308 | 1,290 | 1,301 | -2 | -0.2% | 4,700 |
| 2017/12/29 | 1,316 | 1,319 | 1,298 | 1,303 | -9 | -0.7% | 5,200 |
| 2017/12/28 | 1,312 | 1,319 | 1,307 | 1,312 | +2 | +0.2% | 4,100 |
| 2017/12/27 | 1,307 | 1,317 | 1,307 | 1,310 | +4 | +0.3% | 3,200 |
| 2017/12/26 | 1,303 | 1,308 | 1,291 | 1,306 | +4 | +0.3% | 7,700 |
| 2017/12/25 | 1,295 | 1,314 | 1,295 | 1,302 | -9 | -0.7% | 6,300 |
| 2017/12/22 | 1,298 | 1,318 | 1,298 | 1,311 | +18 | +1.4% | 9,700 |
| 2017/12/21 | 1,287 | 1,298 | 1,287 | 1,293 | +11 | +0.9% | 4,800 |
| 2017/12/20 | 1,284 | 1,290 | 1,282 | 1,282 | -2 | -0.2% | 7,200 |
| 2017/12/19 | 1,290 | 1,297 | 1,282 | 1,284 | -1 | -0.1% | 4,100 |
| 2017/12/18 | 1,296 | 1,306 | 1,285 | 1,285 | -11 | -0.8% | 8,500 |
| 2017/12/15 | 1,304 | 1,304 | 1,290 | 1,296 | -8 | -0.6% | 9,200 |
| 2017/12/14 | 1,297 | 1,304 | 1,297 | 1,304 | +10 | +0.8% | 4,700 |
| 2017/12/13 | 1,292 | 1,297 | 1,290 | 1,294 | +2 | +0.2% | 4,300 |
| 2017/12/12 | 1,293 | 1,299 | 1,290 | 1,292 | +1 | +0.1% | 4,300 |
| 2017/12/11 | 1,284 | 1,296 | 1,283 | 1,291 | +10 | +0.8% | 4,700 |
| 2017/12/08 | 1,270 | 1,290 | 1,269 | 1,281 | -19 | -1.5% | 20,300 |
| 2017/12/07 | 1,287 | 1,304 | 1,287 | 1,300 | +13 | +1% | 5,200 |
| 2017/12/06 | 1,297 | 1,305 | 1,287 | 1,287 | -16 | -1.2% | 8,400 |
| 2017/12/05 | 1,291 | 1,305 | 1,290 | 1,303 | +5 | +0.4% | 2,900 |
| 2017/12/04 | 1,307 | 1,307 | 1,293 | 1,298 | -1 | -0.1% | 2,000 |
| 2017/12/01 | 1,282 | 1,308 | 1,282 | 1,299 | +4 | +0.3% | 4,800 |
| 2017/11/30 | 1,309 | 1,313 | 1,295 | 1,295 | -14 | -1.1% | 9,700 |
| 2017/11/29 | 1,326 | 1,326 | 1,309 | 1,309 | -11 | -0.8% | 4,800 |
| 2017/11/28 | 1,320 | 1,327 | 1,310 | 1,320 | ±0 | ±0% | 5,700 |
| 2017/11/27 | 1,311 | 1,330 | 1,311 | 1,320 | +7 | +0.5% | 3,300 |
| 2017/11/24 | 1,324 | 1,325 | 1,312 | 1,313 | -4 | -0.3% | 3,700 |
| 2017/11/22 | 1,341 | 1,341 | 1,317 | 1,317 | -24 | -1.8% | 9,700 |
| 2017/11/21 | 1,331 | 1,342 | 1,331 | 1,341 | +11 | +0.8% | 3,200 |
| 2017/11/20 | 1,318 | 1,337 | 1,318 | 1,330 | +12 | +0.9% | 4,500 |
| 2017/11/17 | 1,310 | 1,325 | 1,310 | 1,318 | +18 | +1.4% | 4,100 |
| 2017/11/16 | 1,299 | 1,309 | 1,298 | 1,300 | +3 | +0.2% | 3,200 |
| 2017/11/15 | 1,307 | 1,307 | 1,297 | 1,297 | -6 | -0.5% | 6,700 |
| 2017/11/14 | 1,291 | 1,307 | 1,290 | 1,303 | +6 | +0.5% | 3,300 |
| 2017/11/13 | 1,300 | 1,300 | 1,287 | 1,297 | -3 | -0.2% | 1,800 |
| 2017/11/10 | 1,304 | 1,304 | 1,290 | 1,300 | -18 | -1.4% | 7,600 |
1851～
1900
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 | 74,500円 | +4.7% | +26.8% | 1.88% | 18.18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 | 175,000円 | +6.4% | +8.4% | 2.00% | 33.50倍 | 3.27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 | 140,800円 | +4.8% | -10.8% | 1.28% | 32.36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 | 62,200円 | - | - | 0.58% | - | 5.07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 | 40,000円 | -1.9% | -24.6% | 3.75% | 6.88倍 | 0.66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
