旭松食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,253 | 2,254 | 2,253 | 2,254 | +1 | ±0% | 400 |
| 2024/04/25 | 2,275 | 2,275 | 2,253 | 2,253 | -11 | -0.5% | 200 |
| 2024/04/24 | 2,260 | 2,264 | 2,260 | 2,264 | -3 | -0.1% | 300 |
| 2024/04/23 | 2,278 | 2,279 | 2,252 | 2,267 | +8 | +0.4% | 1,500 |
| 2024/04/22 | 2,254 | 2,259 | 2,250 | 2,259 | +9 | +0.4% | 600 |
| 2024/04/19 | 2,262 | 2,263 | 2,250 | 2,250 | -3 | -0.1% | 700 |
| 2024/04/18 | 2,253 | 2,266 | 2,253 | 2,253 | +2 | +0.1% | 500 |
| 2024/04/17 | 2,251 | 2,251 | 2,250 | 2,251 | ±0 | ±0% | 700 |
| 2024/04/16 | 2,268 | 2,270 | 2,251 | 2,251 | -21 | -0.9% | 600 |
| 2024/04/15 | 2,253 | 2,272 | 2,251 | 2,272 | +11 | +0.5% | 500 |
| 2024/04/12 | 2,261 | 2,261 | 2,261 | 2,261 | +9 | +0.4% | 100 |
| 2024/04/11 | 2,252 | 2,272 | 2,251 | 2,252 | -33 | -1.4% | 700 |
| 2024/04/10 | 2,264 | 2,285 | 2,255 | 2,285 | +21 | +0.9% | 800 |
| 2024/04/09 | 2,280 | 2,280 | 2,264 | 2,264 | -20 | -0.9% | 900 |
| 2024/04/08 | 2,277 | 2,284 | 2,277 | 2,284 | +9 | +0.4% | 700 |
| 2024/04/05 | 2,275 | 2,298 | 2,275 | 2,275 | -23 | -1% | 400 |
| 2024/04/04 | 2,279 | 2,298 | 2,275 | 2,298 | +19 | +0.8% | 600 |
| 2024/04/03 | 2,276 | 2,279 | 2,276 | 2,279 | -1 | ±0% | 400 |
| 2024/04/02 | 2,290 | 2,310 | 2,280 | 2,280 | ±0 | ±0% | 600 |
| 2024/04/01 | 2,300 | 2,300 | 2,280 | 2,280 | -23 | -1% | 1,000 |
| 2024/03/29 | 2,285 | 2,303 | 2,285 | 2,303 | +27 | +1.2% | 500 |
| 2024/03/28 | 2,276 | 2,308 | 2,266 | 2,276 | -114 | -4.8% | 3,800 |
| 2024/03/27 | 2,375 | 2,390 | 2,360 | 2,390 | +11 | +0.5% | 2,400 |
| 2024/03/26 | 2,387 | 2,387 | 2,353 | 2,379 | -8 | -0.3% | 1,000 |
| 2024/03/25 | 2,350 | 2,397 | 2,344 | 2,387 | +43 | +1.8% | 1,500 |
| 2024/03/22 | 2,328 | 2,345 | 2,328 | 2,344 | +16 | +0.7% | 1,200 |
| 2024/03/21 | 2,328 | 2,335 | 2,328 | 2,328 | ±0 | ±0% | 1,900 |
| 2024/03/19 | 2,322 | 2,330 | 2,322 | 2,328 | ±0 | ±0% | 1,200 |
| 2024/03/18 | 2,318 | 2,328 | 2,318 | 2,328 | +12 | +0.5% | 1,000 |
| 2024/03/15 | 2,312 | 2,316 | 2,307 | 2,316 | ±0 | ±0% | 700 |
| 2024/03/14 | 2,316 | 2,316 | 2,316 | 2,316 | -1 | ±0% | 300 |
| 2024/03/13 | 2,301 | 2,317 | 2,301 | 2,317 | +17 | +0.7% | 700 |
| 2024/03/12 | 2,302 | 2,310 | 2,299 | 2,300 | -2 | -0.1% | 700 |
| 2024/03/11 | 2,300 | 2,308 | 2,300 | 2,302 | +2 | +0.1% | 2,200 |
| 2024/03/08 | 2,309 | 2,310 | 2,300 | 2,300 | ±0 | ±0% | 800 |
| 2024/03/07 | 2,300 | 2,300 | 2,298 | 2,300 | ±0 | ±0% | 300 |
| 2024/03/06 | 2,308 | 2,308 | 2,300 | 2,300 | -8 | -0.3% | 700 |
| 2024/03/05 | 2,300 | 2,319 | 2,290 | 2,308 | +8 | +0.3% | 800 |
| 2024/03/04 | 2,318 | 2,318 | 2,287 | 2,300 | ±0 | ±0% | 1,100 |
| 2024/03/01 | 2,282 | 2,305 | 2,282 | 2,300 | +15 | +0.7% | 1,200 |
| 2024/02/29 | 2,299 | 2,300 | 2,282 | 2,285 | -5 | -0.2% | 900 |
| 2024/02/28 | 2,300 | 2,300 | 2,282 | 2,290 | -10 | -0.4% | 800 |
| 2024/02/27 | 2,298 | 2,300 | 2,298 | 2,300 | +19 | +0.8% | 500 |
| 2024/02/26 | 2,290 | 2,300 | 2,281 | 2,281 | -7 | -0.3% | 1,900 |
| 2024/02/22 | 2,287 | 2,288 | 2,270 | 2,288 | +9 | +0.4% | 700 |
| 2024/02/21 | 2,279 | 2,279 | 2,269 | 2,279 | ±0 | ±0% | 700 |
| 2024/02/20 | 2,284 | 2,289 | 2,263 | 2,279 | -1 | ±0% | 1,600 |
| 2024/02/19 | 2,270 | 2,280 | 2,259 | 2,280 | +1 | ±0% | 800 |
| 2024/02/16 | 2,253 | 2,279 | 2,253 | 2,279 | +26 | +1.2% | 300 |
| 2024/02/15 | 2,257 | 2,257 | 2,253 | 2,253 | -4 | -0.2% | 200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「旭松食」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 |
|---|---|---|---|---|---|---|---|---|
| 旭松食 | 225,400円 | +3.3% | +900.0% | 1.11% | 20.78倍 | 0.54倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
| 大森屋 | 97,700円 | +4.6% | +7.4% | 1.54% | 18.91倍 | 0.43倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| ヒガシマル | 100,000円 | +10.3% | -32.7% | 0.90% | 219.30倍 | 0.75倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
| セイヒョー | 193,100円 | +1.0% | +22.7% | 0.88% | 39.59倍 | 2.10倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 石垣食 | 16,200円 | -32.8% | - | 0.00% | - | 40.00倍 |
|
ビーフジャーキーや健康飲料のほか、化粧品も展開。買収したネット通販会社が売上の約７割 |
市場注目の銘柄
チャート関連のコラム
