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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/02 | 1,280 | 1,280 | 1,268 | 1,272 | +17 | +1.4% | 8,200 |
| 2017/05/01 | 1,256 | 1,263 | 1,254 | 1,255 | -1 | -0.1% | 6,900 |
| 2017/04/28 | 1,263 | 1,265 | 1,251 | 1,256 | -2 | -0.2% | 6,600 |
| 2017/04/27 | 1,238 | 1,263 | 1,235 | 1,258 | +20 | +1.6% | 8,400 |
| 2017/04/26 | 1,236 | 1,258 | 1,233 | 1,238 | +4 | +0.3% | 8,400 |
| 2017/04/25 | 1,222 | 1,250 | 1,222 | 1,234 | +15 | +1.2% | 5,800 |
| 2017/04/24 | 1,219 | 1,236 | 1,182 | 1,219 | +1 | +0.1% | 11,500 |
| 2017/04/21 | 1,210 | 1,225 | 1,210 | 1,218 | +10 | +0.8% | 4,600 |
| 2017/04/20 | 1,206 | 1,210 | 1,206 | 1,208 | +2 | +0.2% | 5,200 |
| 2017/04/19 | 1,193 | 1,214 | 1,193 | 1,206 | +13 | +1.1% | 6,800 |
| 2017/04/18 | 1,211 | 1,211 | 1,193 | 1,193 | -2 | -0.2% | 6,100 |
| 2017/04/17 | 1,201 | 1,212 | 1,180 | 1,195 | +2 | +0.2% | 6,000 |
| 2017/04/14 | 1,200 | 1,207 | 1,192 | 1,193 | -14 | -1.2% | 6,900 |
| 2017/04/13 | 1,196 | 1,213 | 1,195 | 1,207 | +8 | +0.7% | 8,700 |
| 2017/04/12 | 1,204 | 1,217 | 1,199 | 1,199 | -5 | -0.4% | 3,700 |
| 2017/04/11 | 1,201 | 1,218 | 1,201 | 1,204 | -4 | -0.3% | 4,100 |
| 2017/04/10 | 1,209 | 1,233 | 1,207 | 1,208 | +16 | +1.3% | 5,700 |
| 2017/04/07 | 1,187 | 1,252 | 1,184 | 1,192 | +9 | +0.8% | 10,200 |
| 2017/04/06 | 1,210 | 1,215 | 1,174 | 1,183 | -37 | -3% | 10,400 |
| 2017/04/05 | 1,239 | 1,255 | 1,216 | 1,220 | -26 | -2.1% | 12,500 |
2001～
2050
件表示中 / 7014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 |
| 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 |
| 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 |
| ユニカフェ | 95,500円 | +16.0% | +49.3% | 0.84% | 21.30倍 | 1.89倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
市場注目の銘柄
チャート関連のコラム
