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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 2018/05/09 | 407 | 407 | 407 | 407 | +1 | +0.2% | 1,000 |
| 2018/05/08 | 406 | 406 | 406 | 406 | ±0 | ±0% | 3,000 |
1651～
1700
件表示中 / 3685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 | 230,000円 | +2.5% | +11.5% | 1.52% | 17.72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 | 219,800円 | +2.9% | +3.8% | 0.68% | 25.55倍 | 0.88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 | 49,900円 | -2.9% | -1.4% | 3.01% | 6.49倍 | 0.38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 |
| 第一パン | 58,800円 | +7.1% | +5.4% | 0.00% | 9.04倍 | 0.51倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| セイヒョー | 247,000円 | +2.6% | +1.6% | 0.73% | 31.33倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
