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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,270 | 2,329 | 2,262 | 2,265 | -6 | -0.3% | 4,200 |
| 2024/06/07 | 2,277 | 2,277 | 2,271 | 2,271 | +10 | +0.4% | 300 |
| 2024/06/06 | 2,279 | 2,280 | 2,261 | 2,261 | -18 | -0.8% | 1,300 |
| 2024/06/05 | 2,259 | 2,279 | 2,259 | 2,279 | +23 | +1% | 1,100 |
| 2024/06/04 | 2,257 | 2,267 | 2,256 | 2,256 | -9 | -0.4% | 1,400 |
| 2024/06/03 | 2,261 | 2,265 | 2,261 | 2,265 | +4 | +0.2% | 600 |
| 2024/05/31 | 2,265 | 2,265 | 2,261 | 2,261 | ±0 | ±0% | 300 |
| 2024/05/30 | 2,261 | 2,279 | 2,260 | 2,261 | -4 | -0.2% | 600 |
| 2024/05/29 | 2,264 | 2,279 | 2,264 | 2,265 | -5 | -0.2% | 800 |
| 2024/05/28 | 2,269 | 2,270 | 2,269 | 2,270 | +1 | ±0% | 400 |
| 2024/05/27 | 2,273 | 2,273 | 2,269 | 2,269 | -5 | -0.2% | 500 |
| 2024/05/24 | 2,274 | 2,274 | 2,274 | 2,274 | ±0 | ±0% | 100 |
| 2024/05/23 | 2,274 | 2,274 | 2,274 | 2,274 | +11 | +0.5% | 400 |
| 2024/05/22 | 2,260 | 2,265 | 2,260 | 2,263 | +1 | ±0% | 400 |
| 2024/05/21 | 2,274 | 2,274 | 2,262 | 2,262 | -12 | -0.5% | 800 |
| 2024/05/20 | 2,267 | 2,274 | 2,267 | 2,274 | +13 | +0.6% | 400 |
| 2024/05/17 | 2,262 | 2,262 | 2,260 | 2,261 | -3 | -0.1% | 300 |
| 2024/05/16 | 2,265 | 2,284 | 2,261 | 2,264 | -5 | -0.2% | 1,500 |
| 2024/05/15 | 2,270 | 2,270 | 2,269 | 2,269 | -11 | -0.5% | 400 |
| 2024/05/14 | 2,288 | 2,288 | 2,280 | 2,280 | -5 | -0.2% | 200 |
| 2024/05/13 | 2,279 | 2,285 | 2,266 | 2,285 | +21 | +0.9% | 600 |
| 2024/05/10 | 2,269 | 2,269 | 2,264 | 2,264 | -5 | -0.2% | 200 |
| 2024/05/09 | 2,270 | 2,270 | 2,269 | 2,269 | - | - | 300 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 2,260 | 2,260 | 2,260 | 2,260 | ±0 | ±0% | 200 |
| 2024/05/02 | 2,278 | 2,278 | 2,257 | 2,260 | ±0 | ±0% | 1,100 |
| 2024/05/01 | 2,277 | 2,282 | 2,260 | 2,260 | -17 | -0.7% | 700 |
| 2024/04/30 | 2,260 | 2,277 | 2,257 | 2,277 | +23 | +1% | 900 |
| 2024/04/26 | 2,253 | 2,254 | 2,253 | 2,254 | +1 | ±0% | 400 |
| 2024/04/25 | 2,275 | 2,275 | 2,253 | 2,253 | -11 | -0.5% | 200 |
| 2024/04/24 | 2,260 | 2,264 | 2,260 | 2,264 | -3 | -0.1% | 300 |
| 2024/04/23 | 2,278 | 2,279 | 2,252 | 2,267 | +8 | +0.4% | 1,500 |
| 2024/04/22 | 2,254 | 2,259 | 2,250 | 2,259 | +9 | +0.4% | 600 |
| 2024/04/19 | 2,262 | 2,263 | 2,250 | 2,250 | -3 | -0.1% | 700 |
| 2024/04/18 | 2,253 | 2,266 | 2,253 | 2,253 | +2 | +0.1% | 500 |
| 2024/04/17 | 2,251 | 2,251 | 2,250 | 2,251 | ±0 | ±0% | 700 |
| 2024/04/16 | 2,268 | 2,270 | 2,251 | 2,251 | -21 | -0.9% | 600 |
| 2024/04/15 | 2,253 | 2,272 | 2,251 | 2,272 | +11 | +0.5% | 500 |
| 2024/04/12 | 2,261 | 2,261 | 2,261 | 2,261 | +9 | +0.4% | 100 |
| 2024/04/11 | 2,252 | 2,272 | 2,251 | 2,252 | -33 | -1.4% | 700 |
| 2024/04/10 | 2,264 | 2,285 | 2,255 | 2,285 | +21 | +0.9% | 800 |
| 2024/04/09 | 2,280 | 2,280 | 2,264 | 2,264 | -20 | -0.9% | 900 |
| 2024/04/08 | 2,277 | 2,284 | 2,277 | 2,284 | +9 | +0.4% | 700 |
| 2024/04/05 | 2,275 | 2,298 | 2,275 | 2,275 | -23 | -1% | 400 |
| 2024/04/04 | 2,279 | 2,298 | 2,275 | 2,298 | +19 | +0.8% | 600 |
| 2024/04/03 | 2,276 | 2,279 | 2,276 | 2,279 | -1 | ±0% | 400 |
| 2024/04/02 | 2,290 | 2,310 | 2,280 | 2,280 | ±0 | ±0% | 600 |
| 2024/04/01 | 2,300 | 2,300 | 2,280 | 2,280 | -23 | -1% | 1,000 |
| 2024/03/29 | 2,285 | 2,303 | 2,285 | 2,303 | +27 | +1.2% | 500 |
| 2024/03/28 | 2,276 | 2,308 | 2,266 | 2,276 | -114 | -4.8% | 3,800 |
201～
250
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
