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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,332 | 2,332 | 2,332 | 2,332 | ±0 | ±0% | 200 |
| 2024/11/21 | 2,330 | 2,332 | 2,329 | 2,332 | +2 | +0.1% | 400 |
| 2024/11/20 | 2,332 | 2,332 | 2,330 | 2,330 | -2 | -0.1% | 400 |
| 2024/11/19 | 2,329 | 2,332 | 2,329 | 2,332 | +10 | +0.4% | 400 |
| 2024/11/18 | 2,330 | 2,330 | 2,322 | 2,322 | - | - | 400 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,315 | 2,331 | 2,313 | 2,331 | +19 | +0.8% | 700 |
| 2024/11/13 | 2,313 | 2,338 | 2,312 | 2,312 | -3 | -0.1% | 1,400 |
| 2024/11/12 | 2,317 | 2,337 | 2,315 | 2,315 | +2 | +0.1% | 1,000 |
| 2024/11/11 | 2,313 | 2,340 | 2,313 | 2,313 | -29 | -1.2% | 300 |
| 2024/11/08 | 2,315 | 2,342 | 2,301 | 2,342 | +40 | +1.7% | 1,200 |
| 2024/11/07 | 2,301 | 2,302 | 2,300 | 2,302 | +2 | +0.1% | 700 |
| 2024/11/06 | 2,343 | 2,343 | 2,295 | 2,300 | -43 | -1.8% | 400 |
| 2024/11/05 | 2,346 | 2,346 | 2,343 | 2,343 | +43 | +1.9% | 700 |
| 2024/11/01 | 2,300 | 2,300 | 2,300 | 2,300 | +1 | ±0% | 200 |
| 2024/10/31 | 2,298 | 2,299 | 2,298 | 2,299 | +13 | +0.6% | 400 |
| 2024/10/30 | 2,291 | 2,292 | 2,286 | 2,286 | -4 | -0.2% | 500 |
| 2024/10/29 | 2,290 | 2,290 | 2,290 | 2,290 | -5 | -0.2% | 200 |
| 2024/10/28 | 2,295 | 2,296 | 2,295 | 2,295 | - | - | 400 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 2,300 | 2,300 | 2,288 | 2,295 | +4 | +0.2% | 900 |
| 2024/10/23 | 2,300 | 2,300 | 2,291 | 2,291 | -4 | -0.2% | 400 |
| 2024/10/22 | 2,307 | 2,307 | 2,290 | 2,295 | +2 | +0.1% | 800 |
| 2024/10/21 | 2,293 | 2,293 | 2,293 | 2,293 | -7 | -0.3% | 200 |
| 2024/10/18 | 2,300 | 2,300 | 2,300 | 2,300 | +2 | +0.1% | 200 |
| 2024/10/17 | 2,298 | 2,298 | 2,298 | 2,298 | - | - | 300 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 2,300 | 2,300 | 2,286 | 2,288 | -7 | -0.3% | 800 |
| 2024/10/11 | 2,296 | 2,296 | 2,295 | 2,295 | -4 | -0.2% | 200 |
| 2024/10/10 | 2,296 | 2,299 | 2,295 | 2,299 | +3 | +0.1% | 600 |
| 2024/10/09 | 2,307 | 2,307 | 2,296 | 2,296 | -1 | ±0% | 500 |
| 2024/10/08 | 2,300 | 2,300 | 2,297 | 2,297 | -6 | -0.3% | 400 |
| 2024/10/07 | 2,305 | 2,306 | 2,297 | 2,303 | -4 | -0.2% | 700 |
| 2024/10/04 | 2,297 | 2,307 | 2,297 | 2,307 | +10 | +0.4% | 400 |
| 2024/10/03 | 2,296 | 2,297 | 2,296 | 2,297 | +1 | ±0% | 600 |
| 2024/10/02 | 2,296 | 2,296 | 2,296 | 2,296 | ±0 | ±0% | 500 |
| 2024/10/01 | 2,301 | 2,301 | 2,296 | 2,296 | +5 | +0.2% | 700 |
| 2024/09/30 | 2,279 | 2,315 | 2,279 | 2,291 | +10 | +0.4% | 1,300 |
| 2024/09/27 | 2,317 | 2,317 | 2,280 | 2,281 | -48 | -2.1% | 1,200 |
| 2024/09/26 | 2,324 | 2,336 | 2,320 | 2,329 | +29 | +1.3% | 1,800 |
| 2024/09/25 | 2,294 | 2,300 | 2,290 | 2,300 | +6 | +0.3% | 700 |
| 2024/09/24 | 2,288 | 2,299 | 2,288 | 2,294 | +6 | +0.3% | 1,200 |
| 2024/09/20 | 2,285 | 2,288 | 2,284 | 2,288 | +3 | +0.1% | 900 |
| 2024/09/19 | 2,283 | 2,285 | 2,283 | 2,285 | -7 | -0.3% | 400 |
| 2024/09/18 | 2,277 | 2,320 | 2,277 | 2,292 | +15 | +0.7% | 1,100 |
| 2024/09/17 | 2,275 | 2,277 | 2,275 | 2,277 | +1 | ±0% | 900 |
| 2024/09/13 | 2,277 | 2,277 | 2,273 | 2,276 | -1 | ±0% | 600 |
| 2024/09/12 | 2,276 | 2,280 | 2,276 | 2,277 | +1 | ±0% | 800 |
| 2024/09/11 | 2,280 | 2,280 | 2,276 | 2,276 | -8 | -0.4% | 500 |
| 2024/09/10 | 2,280 | 2,284 | 2,280 | 2,284 | +4 | +0.2% | 700 |
1～
50
件表示中 / 3586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 | 233,200円 | +2.5% | +11.5% | 1.50% | 17.96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 |
| 日糧パン | 223,500円 | +2.9% | +3.8% | - | - | - |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| 大森屋 | 90,200円 | +5.8% | +6.2% | 1.66% | 25.06倍 | 0.39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 |
| 林兼産 | 46,500円 | -2.9% | -1.4% | 3.23% | 6.08倍 | 0.36倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| デルソーレ | 44,100円 | -1.6% | -21.1% | 3.40% | 6.54倍 | 0.56倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
市場注目の銘柄
チャート関連のコラム
