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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 380 | 381 | 376 | 377 | -3 | -0.8% | 12,000 |
| 2018/07/18 | 385 | 386 | 377 | 380 | -3 | -0.8% | 8,000 |
| 2018/07/17 | 385 | 385 | 383 | 383 | -5 | -1.3% | 11,000 |
| 2018/07/13 | 387 | 389 | 385 | 388 | ±0 | ±0% | 16,000 |
| 2018/07/12 | 392 | 392 | 388 | 388 | -5 | -1.3% | 22,000 |
| 2018/07/11 | 394 | 394 | 393 | 393 | -1 | -0.3% | 4,000 |
| 2018/07/10 | 396 | 396 | 394 | 394 | ±0 | ±0% | 19,000 |
| 2018/07/09 | 395 | 395 | 394 | 394 | -1 | -0.3% | 22,000 |
| 2018/07/06 | 395 | 395 | 394 | 395 | ±0 | ±0% | 12,000 |
| 2018/07/05 | 401 | 401 | 395 | 395 | -7 | -1.7% | 8,000 |
| 2018/07/04 | 402 | 402 | 400 | 402 | -3 | -0.7% | 19,000 |
| 2018/07/03 | 405 | 405 | 403 | 405 | ±0 | ±0% | 12,000 |
| 2018/07/02 | 406 | 408 | 405 | 405 | -1 | -0.2% | 4,000 |
| 2018/06/29 | 406 | 406 | 406 | 406 | +1 | +0.2% | 4,000 |
| 2018/06/28 | 404 | 405 | 403 | 405 | - | - | 4,000 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 406 | 406 | 404 | 404 | -2 | -0.5% | 2,000 |
| 2018/06/25 | 406 | 406 | 406 | 406 | ±0 | ±0% | 3,000 |
| 2018/06/22 | 405 | 408 | 405 | 406 | +1 | +0.2% | 8,000 |
| 2018/06/21 | 405 | 405 | 405 | 405 | -2 | -0.5% | 1,000 |
| 2018/06/20 | 405 | 407 | 405 | 407 | +3 | +0.7% | 4,000 |
| 2018/06/19 | 404 | 406 | 404 | 404 | -2 | -0.5% | 5,000 |
| 2018/06/18 | 406 | 406 | 406 | 406 | ±0 | ±0% | 2,000 |
| 2018/06/15 | 406 | 406 | 406 | 406 | ±0 | ±0% | 2,000 |
| 2018/06/14 | 405 | 406 | 405 | 406 | - | - | 4,000 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 406 | 406 | 406 | 406 | +1 | +0.2% | 1,000 |
| 2018/06/11 | 405 | 405 | 405 | 405 | +1 | +0.2% | 3,000 |
| 2018/06/08 | 404 | 404 | 404 | 404 | -1 | -0.2% | 1,000 |
| 2018/06/07 | 403 | 405 | 403 | 405 | +2 | +0.5% | 4,000 |
| 2018/06/06 | 405 | 405 | 403 | 403 | -2 | -0.5% | 5,000 |
| 2018/06/05 | 405 | 405 | 405 | 405 | -2 | -0.5% | 2,000 |
| 2018/06/04 | 407 | 407 | 407 | 407 | +1 | +0.2% | 2,000 |
| 2018/06/01 | 406 | 406 | 406 | 406 | - | - | 1,000 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 405 | 405 | 405 | 405 | -1 | -0.2% | 1,000 |
| 2018/05/29 | 405 | 406 | 405 | 406 | - | - | 2,000 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 404 | 404 | 404 | 404 | +1 | +0.2% | 1,000 |
| 2018/05/24 | 405 | 405 | 403 | 403 | -2 | -0.5% | 4,000 |
| 2018/05/23 | 405 | 405 | 405 | 405 | ±0 | ±0% | 2,000 |
| 2018/05/22 | 405 | 405 | 405 | 405 | +2 | +0.5% | 1,000 |
| 2018/05/21 | 404 | 404 | 403 | 403 | -4 | -1% | 4,000 |
| 2018/05/18 | 406 | 407 | 406 | 407 | +2 | +0.5% | 2,000 |
| 2018/05/17 | 406 | 406 | 405 | 405 | -1 | -0.2% | 2,000 |
| 2018/05/16 | 405 | 406 | 405 | 406 | -1 | -0.2% | 2,000 |
| 2018/05/15 | 404 | 407 | 403 | 407 | +2 | +0.5% | 4,000 |
| 2018/05/14 | 408 | 408 | 405 | 405 | -3 | -0.7% | 7,000 |
| 2018/05/11 | 407 | 408 | 406 | 408 | +1 | +0.2% | 4,000 |
| 2018/05/10 | 407 | 407 | 407 | 407 | ±0 | ±0% | 1,000 |
1551～
1600
件表示中 / 3587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 | 233,500円 | +2.5% | +11.5% | 1.50% | 17.98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 |
| ヒガシマル | 98,300円 | +3.5% | +370.9% | 0.92% | 34.41倍 | 0.74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 |
| 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 | 46,700円 | -2.9% | -1.4% | 3.21% | 6.11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 | 44,500円 | -1.6% | -21.1% | 3.37% | 6.60倍 | 0.57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
