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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 2,240 | 2,241 | 2,237 | 2,237 | -13 | -0.6% | 1,000 |
| 2023/01/11 | 2,252 | 2,252 | 2,250 | 2,250 | -2 | -0.1% | 900 |
| 2023/01/10 | 2,252 | 2,252 | 2,252 | 2,252 | +1 | ±0% | 200 |
| 2023/01/06 | 2,250 | 2,251 | 2,250 | 2,251 | -29 | -1.3% | 800 |
| 2023/01/05 | 2,279 | 2,280 | 2,252 | 2,280 | +12 | +0.5% | 1,200 |
| 2023/01/04 | 2,243 | 2,268 | 2,242 | 2,268 | +2 | +0.1% | 600 |
| 2022/12/30 | 2,268 | 2,268 | 2,237 | 2,266 | +9 | +0.4% | 500 |
| 2022/12/29 | 2,237 | 2,257 | 2,237 | 2,257 | -5 | -0.2% | 500 |
| 2022/12/28 | 2,249 | 2,262 | 2,249 | 2,262 | +12 | +0.5% | 800 |
| 2022/12/27 | 2,262 | 2,262 | 2,230 | 2,250 | -12 | -0.5% | 800 |
| 2022/12/26 | 2,242 | 2,262 | 2,225 | 2,262 | +20 | +0.9% | 1,100 |
| 2022/12/23 | 2,222 | 2,242 | 2,222 | 2,242 | +2 | +0.1% | 700 |
| 2022/12/22 | 2,237 | 2,251 | 2,237 | 2,240 | +3 | +0.1% | 700 |
| 2022/12/21 | 2,226 | 2,238 | 2,224 | 2,237 | -1 | ±0% | 1,000 |
| 2022/12/20 | 2,213 | 2,238 | 2,212 | 2,238 | +25 | +1.1% | 1,600 |
| 2022/12/19 | 2,219 | 2,221 | 2,212 | 2,213 | -5 | -0.2% | 2,100 |
| 2022/12/16 | 2,225 | 2,320 | 2,218 | 2,218 | -10 | -0.4% | 3,100 |
| 2022/12/15 | 2,218 | 2,228 | 2,218 | 2,228 | +9 | +0.4% | 200 |
| 2022/12/14 | 2,216 | 2,260 | 2,216 | 2,219 | -13 | -0.6% | 2,600 |
| 2022/12/13 | 2,232 | 2,237 | 2,214 | 2,232 | ±0 | ±0% | 800 |
| 2022/12/12 | 2,232 | 2,232 | 2,232 | 2,232 | +1 | ±0% | 600 |
| 2022/12/09 | 2,212 | 2,231 | 2,212 | 2,231 | +9 | +0.4% | 800 |
| 2022/12/08 | 2,212 | 2,222 | 2,211 | 2,222 | +10 | +0.5% | 1,000 |
| 2022/12/07 | 2,212 | 2,212 | 2,212 | 2,212 | -20 | -0.9% | 300 |
| 2022/12/06 | 2,211 | 2,232 | 2,211 | 2,232 | +9 | +0.4% | 1,300 |
| 2022/12/05 | 2,213 | 2,223 | 2,213 | 2,223 | +10 | +0.5% | 500 |
| 2022/12/02 | 2,236 | 2,236 | 2,213 | 2,213 | -10 | -0.4% | 700 |
| 2022/12/01 | 2,223 | 2,223 | 2,223 | 2,223 | ±0 | ±0% | 100 |
| 2022/11/30 | 2,213 | 2,223 | 2,212 | 2,223 | - | - | 500 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 2,213 | 2,234 | 2,212 | 2,212 | ±0 | ±0% | 1,700 |
| 2022/11/25 | 2,212 | 2,212 | 2,212 | 2,212 | -22 | -1% | 100 |
| 2022/11/24 | 2,207 | 2,234 | 2,207 | 2,234 | -1 | ±0% | 300 |
| 2022/11/22 | 2,235 | 2,235 | 2,235 | 2,235 | ±0 | ±0% | 100 |
| 2022/11/21 | 2,198 | 2,235 | 2,195 | 2,235 | +37 | +1.7% | 1,600 |
| 2022/11/18 | 2,198 | 2,198 | 2,198 | 2,198 | +5 | +0.2% | 400 |
| 2022/11/17 | 2,193 | 2,193 | 2,193 | 2,193 | ±0 | ±0% | 200 |
| 2022/11/16 | 2,201 | 2,226 | 2,190 | 2,193 | -8 | -0.4% | 1,800 |
| 2022/11/15 | 2,201 | 2,201 | 2,201 | 2,201 | -19 | -0.9% | 300 |
| 2022/11/14 | 2,198 | 2,220 | 2,197 | 2,220 | ±0 | ±0% | 1,200 |
| 2022/11/11 | 2,220 | 2,220 | 2,220 | 2,220 | +29 | +1.3% | 1,000 |
| 2022/11/10 | 2,200 | 2,200 | 2,190 | 2,191 | -4 | -0.2% | 500 |
| 2022/11/09 | 2,192 | 2,195 | 2,190 | 2,195 | +3 | +0.1% | 700 |
| 2022/11/08 | 2,192 | 2,192 | 2,192 | 2,192 | -7 | -0.3% | 200 |
| 2022/11/07 | 2,193 | 2,199 | 2,193 | 2,199 | +2 | +0.1% | 800 |
| 2022/11/04 | 2,200 | 2,200 | 2,196 | 2,197 | -3 | -0.1% | 400 |
| 2022/11/02 | 2,218 | 2,220 | 2,200 | 2,200 | -10 | -0.5% | 600 |
| 2022/11/01 | 2,200 | 2,210 | 2,200 | 2,210 | +5 | +0.2% | 700 |
| 2022/10/31 | 2,202 | 2,205 | 2,202 | 2,205 | +3 | +0.1% | 200 |
| 2022/10/28 | 2,202 | 2,202 | 2,202 | 2,202 | +2 | +0.1% | 100 |
551～
600
件表示中 / 3677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 | 226,100円 | +2.5% | +11.5% | 1.55% | 17.41倍 | 0.53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 | 92,000円 | +5.8% | +6.2% | 1.63% | 25.52倍 | 0.40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 |
| 日糧パン | 218,000円 | +2.9% | +3.8% | 0.69% | 25.34倍 | 0.87倍 |
|
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 |
| 林兼産 | 45,500円 | -2.9% | -1.4% | 3.30% | 5.91倍 | 0.35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 | 41,500円 | -15.1% | -62.1% | 3.61% | - | 0.53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
