紀文食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 998 | 1,010 | 978 | 990 | -38 | -3.7% | 117,000 |
| 2025/04/04 | 1,050 | 1,053 | 1,000 | 1,028 | -29 | -2.7% | 88,500 |
| 2025/04/03 | 1,050 | 1,064 | 1,050 | 1,057 | -12 | -1.1% | 42,400 |
| 2025/04/02 | 1,072 | 1,076 | 1,062 | 1,069 | -3 | -0.3% | 25,400 |
| 2025/04/01 | 1,071 | 1,078 | 1,071 | 1,072 | +2 | +0.2% | 21,200 |
| 2025/03/31 | 1,092 | 1,094 | 1,070 | 1,070 | -24 | -2.2% | 30,000 |
| 2025/03/28 | 1,083 | 1,100 | 1,082 | 1,094 | -17 | -1.5% | 26,300 |
| 2025/03/27 | 1,100 | 1,111 | 1,098 | 1,111 | +9 | +0.8% | 43,400 |
| 2025/03/26 | 1,087 | 1,102 | 1,081 | 1,102 | +16 | +1.5% | 49,700 |
| 2025/03/25 | 1,085 | 1,089 | 1,081 | 1,086 | +5 | +0.5% | 15,400 |
| 2025/03/24 | 1,094 | 1,094 | 1,081 | 1,081 | -13 | -1.2% | 18,300 |
| 2025/03/21 | 1,088 | 1,094 | 1,082 | 1,094 | +2 | +0.2% | 24,800 |
| 2025/03/19 | 1,084 | 1,092 | 1,084 | 1,092 | +7 | +0.6% | 13,000 |
| 2025/03/18 | 1,093 | 1,093 | 1,085 | 1,085 | -4 | -0.4% | 18,100 |
| 2025/03/17 | 1,095 | 1,095 | 1,086 | 1,089 | +2 | +0.2% | 16,200 |
| 2025/03/14 | 1,080 | 1,088 | 1,080 | 1,087 | +1 | +0.1% | 22,200 |
| 2025/03/13 | 1,080 | 1,088 | 1,077 | 1,086 | +6 | +0.6% | 24,800 |
| 2025/03/12 | 1,072 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 19,200 |
| 2025/03/11 | 1,065 | 1,075 | 1,058 | 1,072 | +2 | +0.2% | 27,000 |
| 2025/03/10 | 1,069 | 1,071 | 1,065 | 1,070 | +4 | +0.4% | 12,400 |
| 2025/03/07 | 1,057 | 1,068 | 1,055 | 1,066 | +1 | +0.1% | 18,200 |
| 2025/03/06 | 1,064 | 1,070 | 1,060 | 1,065 | +10 | +0.9% | 24,200 |
| 2025/03/05 | 1,048 | 1,063 | 1,048 | 1,055 | +5 | +0.5% | 23,300 |
| 2025/03/04 | 1,052 | 1,056 | 1,046 | 1,050 | -3 | -0.3% | 20,400 |
| 2025/03/03 | 1,041 | 1,053 | 1,041 | 1,053 | +15 | +1.4% | 18,100 |
| 2025/02/28 | 1,054 | 1,054 | 1,034 | 1,038 | -16 | -1.5% | 42,400 |
| 2025/02/27 | 1,040 | 1,056 | 1,040 | 1,054 | +11 | +1.1% | 27,700 |
| 2025/02/26 | 1,052 | 1,052 | 1,039 | 1,043 | -6 | -0.6% | 30,400 |
| 2025/02/25 | 1,041 | 1,051 | 1,040 | 1,049 | +9 | +0.9% | 22,000 |
| 2025/02/21 | 1,041 | 1,042 | 1,032 | 1,040 | -1 | -0.1% | 54,700 |
| 2025/02/20 | 1,049 | 1,050 | 1,040 | 1,041 | -8 | -0.8% | 37,500 |
| 2025/02/19 | 1,054 | 1,055 | 1,047 | 1,049 | ±0 | ±0% | 18,100 |
| 2025/02/18 | 1,048 | 1,055 | 1,047 | 1,049 | +1 | +0.1% | 18,600 |
| 2025/02/17 | 1,062 | 1,069 | 1,043 | 1,048 | -63 | -5.7% | 122,100 |
| 2025/02/14 | 1,114 | 1,116 | 1,100 | 1,111 | -3 | -0.3% | 27,300 |
| 2025/02/13 | 1,098 | 1,114 | 1,087 | 1,114 | +16 | +1.5% | 46,800 |
| 2025/02/12 | 1,109 | 1,109 | 1,097 | 1,098 | -3 | -0.3% | 16,700 |
| 2025/02/10 | 1,102 | 1,113 | 1,097 | 1,101 | +6 | +0.5% | 25,400 |
| 2025/02/07 | 1,090 | 1,106 | 1,080 | 1,095 | +11 | +1% | 27,200 |
| 2025/02/06 | 1,067 | 1,088 | 1,067 | 1,084 | +17 | +1.6% | 16,600 |
| 2025/02/05 | 1,086 | 1,086 | 1,067 | 1,067 | +1 | +0.1% | 10,100 |
| 2025/02/04 | 1,086 | 1,086 | 1,066 | 1,066 | -7 | -0.7% | 21,600 |
| 2025/02/03 | 1,090 | 1,090 | 1,073 | 1,073 | -25 | -2.3% | 20,300 |
| 2025/01/31 | 1,109 | 1,109 | 1,092 | 1,098 | -5 | -0.5% | 14,000 |
| 2025/01/30 | 1,094 | 1,103 | 1,091 | 1,103 | +11 | +1% | 20,200 |
| 2025/01/29 | 1,095 | 1,095 | 1,088 | 1,092 | +1 | +0.1% | 11,100 |
| 2025/01/28 | 1,073 | 1,099 | 1,073 | 1,091 | +9 | +0.8% | 35,400 |
| 2025/01/27 | 1,076 | 1,082 | 1,070 | 1,082 | +11 | +1% | 22,300 |
| 2025/01/24 | 1,078 | 1,081 | 1,071 | 1,071 | +3 | +0.3% | 18,000 |
| 2025/01/23 | 1,063 | 1,070 | 1,056 | 1,068 | +9 | +0.8% | 19,800 |
1～
50
件表示中 / 974件
類似銘柄と比較する
現在ご覧いただいている「紀文食品」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 |
|---|---|---|---|---|---|---|---|---|
| 紀文食品 | 99,000円 | +4.0% | -4.2% | 2.02% | 7.92倍 | 1.21倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| エバラ食品 | 246,500円 | +6.2% | -20.1% | 1.83% | 17.21倍 | 0.72倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| シマダヤ | 151,600円 | +1.6% | -6.6% | 3.30% | 10.12倍 | 1.30倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
| イートアンドＨ | 194,400円 | +4.1% | -6.4% | 0.80% | 25.94倍 | 2.03倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| ブルドック | 154,400円 | +3.9% | +3.9% | 2.27% | 41.48倍 | 0.96倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
