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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,271 | 2,276 | 2,271 | 2,276 | +5 | +0.2% | 400 |
| 2024/08/20 | 2,283 | 2,283 | 2,271 | 2,271 | -5 | -0.2% | 500 |
| 2024/08/19 | 2,280 | 2,280 | 2,276 | 2,276 | -9 | -0.4% | 300 |
| 2024/08/16 | 2,280 | 2,285 | 2,280 | 2,285 | +14 | +0.6% | 400 |
| 2024/08/15 | 2,296 | 2,296 | 2,271 | 2,271 | -28 | -1.2% | 600 |
| 2024/08/14 | 2,277 | 2,300 | 2,277 | 2,299 | +36 | +1.6% | 600 |
| 2024/08/13 | 2,261 | 2,263 | 2,261 | 2,263 | - | - | 400 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 2,295 | 2,295 | 2,255 | 2,257 | -38 | -1.7% | 400 |
| 2024/08/07 | 2,300 | 2,300 | 2,295 | 2,295 | +45 | +2% | 1,600 |
| 2024/08/06 | 2,250 | 2,275 | 2,250 | 2,250 | ±0 | ±0% | 900 |
| 2024/08/05 | 2,262 | 2,276 | 2,250 | 2,250 | -27 | -1.2% | 2,500 |
| 2024/08/02 | 2,304 | 2,304 | 2,277 | 2,277 | -26 | -1.1% | 2,300 |
| 2024/08/01 | 2,313 | 2,317 | 2,302 | 2,303 | -14 | -0.6% | 800 |
| 2024/07/31 | 2,317 | 2,318 | 2,302 | 2,317 | +8 | +0.3% | 900 |
| 2024/07/30 | 2,302 | 2,312 | 2,302 | 2,309 | -6 | -0.3% | 600 |
| 2024/07/29 | 2,315 | 2,315 | 2,311 | 2,315 | +4 | +0.2% | 600 |
| 2024/07/26 | 2,315 | 2,315 | 2,300 | 2,311 | -4 | -0.2% | 800 |
| 2024/07/25 | 2,301 | 2,315 | 2,300 | 2,315 | +15 | +0.7% | 900 |
| 2024/07/24 | 2,301 | 2,301 | 2,300 | 2,300 | -1 | ±0% | 700 |
| 2024/07/23 | 2,301 | 2,315 | 2,301 | 2,301 | -14 | -0.6% | 1,600 |
| 2024/07/22 | 2,310 | 2,318 | 2,300 | 2,315 | +19 | +0.8% | 1,500 |
| 2024/07/19 | 2,310 | 2,310 | 2,296 | 2,296 | -13 | -0.6% | 600 |
| 2024/07/18 | 2,306 | 2,309 | 2,299 | 2,309 | +10 | +0.4% | 400 |
| 2024/07/17 | 2,299 | 2,299 | 2,299 | 2,299 | -1 | ±0% | 400 |
| 2024/07/16 | 2,303 | 2,309 | 2,300 | 2,300 | -3 | -0.1% | 1,700 |
| 2024/07/12 | 2,303 | 2,303 | 2,303 | 2,303 | +3 | +0.1% | 100 |
| 2024/07/11 | 2,301 | 2,301 | 2,300 | 2,300 | - | - | 400 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 2,319 | 2,319 | 2,300 | 2,300 | -6 | -0.3% | 300 |
| 2024/07/08 | 2,305 | 2,306 | 2,300 | 2,306 | ±0 | ±0% | 800 |
| 2024/07/05 | 2,292 | 2,306 | 2,292 | 2,306 | +2 | +0.1% | 400 |
| 2024/07/04 | 2,293 | 2,304 | 2,293 | 2,304 | +11 | +0.5% | 400 |
| 2024/07/03 | 2,304 | 2,310 | 2,277 | 2,293 | -18 | -0.8% | 2,300 |
| 2024/07/02 | 2,334 | 2,334 | 2,311 | 2,311 | ±0 | ±0% | 500 |
| 2024/07/01 | 2,309 | 2,337 | 2,309 | 2,311 | +2 | +0.1% | 900 |
| 2024/06/28 | 2,315 | 2,349 | 2,308 | 2,309 | +1 | ±0% | 800 |
| 2024/06/27 | 2,304 | 2,308 | 2,304 | 2,308 | +3 | +0.1% | 400 |
| 2024/06/26 | 2,300 | 2,305 | 2,293 | 2,305 | -3 | -0.1% | 500 |
| 2024/06/25 | 2,290 | 2,309 | 2,290 | 2,308 | +17 | +0.7% | 600 |
| 2024/06/24 | 2,296 | 2,312 | 2,291 | 2,291 | -9 | -0.4% | 800 |
| 2024/06/21 | 2,300 | 2,300 | 2,291 | 2,300 | ±0 | ±0% | 1,600 |
| 2024/06/20 | 2,306 | 2,306 | 2,285 | 2,300 | ±0 | ±0% | 1,200 |
| 2024/06/19 | 2,281 | 2,300 | 2,280 | 2,300 | +19 | +0.8% | 1,900 |
| 2024/06/18 | 2,280 | 2,283 | 2,280 | 2,281 | +1 | ±0% | 600 |
| 2024/06/17 | 2,275 | 2,281 | 2,270 | 2,280 | -2 | -0.1% | 2,100 |
| 2024/06/14 | 2,272 | 2,282 | 2,272 | 2,282 | +10 | +0.4% | 600 |
| 2024/06/13 | 2,272 | 2,308 | 2,272 | 2,272 | -13 | -0.6% | 500 |
| 2024/06/12 | 2,280 | 2,316 | 2,280 | 2,285 | +1 | ±0% | 700 |
| 2024/06/11 | 2,275 | 2,285 | 2,275 | 2,284 | +19 | +0.8% | 500 |
151～
200
件表示中 / 3673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 | 228,000円 | +2.5% | +11.5% | 1.54% | 17.56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 |
| 日糧パン | 221,900円 | +2.9% | +3.8% | 0.68% | 25.80倍 | 0.89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 |
| 大森屋 | 90,800円 | +5.8% | +6.2% | 1.65% | 25.18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 | 46,100円 | -2.9% | -1.4% | 3.25% | 5.99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 |
| 第一パン | 53,700円 | +7.1% | +5.4% | 0.00% | 8.26倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
